From 4968993589fef9af979701da8ab6d66d068ad8b3 Mon Sep 17 00:00:00 2001 From: ened Date: Thu, 13 Feb 2025 23:04:39 +0900 Subject: [PATCH] Update 2025-02-13 2735 candle_day --- 000020/day/candle-day-250.csv | 2 ++ 000040/day/candle-day-250.csv | 2 ++ 000050/day/candle-day-250.csv | 2 ++ 000070/day/candle-day-250.csv | 2 ++ 000080/day/candle-day-250.csv | 2 ++ 000100/day/candle-day-250.csv | 2 ++ 000120/day/candle-day-250.csv | 2 ++ 000140/day/candle-day-250.csv | 2 ++ 000150/day/candle-day-250.csv | 2 ++ 000180/day/candle-day-250.csv | 2 ++ 000210/day/candle-day-250.csv | 2 ++ 000220/day/candle-day-250.csv | 2 ++ 000230/day/candle-day-250.csv | 2 ++ 000240/day/candle-day-250.csv | 2 ++ 000250/day/candle-day-250.csv | 2 ++ 000270/day/candle-day-250.csv | 2 ++ 000300/day/candle-day-250.csv | 4 +++- 000320/day/candle-day-250.csv | 2 ++ 000370/day/candle-day-250.csv | 2 ++ 000390/day/candle-day-250.csv | 2 ++ 000400/day/candle-day-250.csv | 2 ++ 000430/day/candle-day-250.csv | 2 ++ 000440/day/candle-day-250.csv | 2 ++ 000480/day/candle-day-250.csv | 2 ++ 000490/day/candle-day-250.csv | 2 ++ 000500/day/candle-day-250.csv | 2 ++ 000520/day/candle-day-250.csv | 2 ++ 000540/day/candle-day-250.csv | 2 ++ 000590/day/candle-day-250.csv | 2 ++ 000640/day/candle-day-250.csv | 2 ++ 000650/day/candle-day-250.csv | 2 ++ 000660/day/candle-day-250.csv | 2 ++ 000670/day/candle-day-250.csv | 2 ++ 000680/day/candle-day-250.csv | 2 ++ 000700/day/candle-day-250.csv | 2 ++ 000720/day/candle-day-250.csv | 2 ++ 000760/day/candle-day-250.csv | 2 ++ 000810/day/candle-day-250.csv | 2 ++ 000850/day/candle-day-250.csv | 2 ++ 000860/day/candle-day-250.csv | 2 ++ 000880/day/candle-day-250.csv | 2 ++ 000890/day/candle-day-250.csv | 2 ++ 000910/day/candle-day-250.csv | 2 ++ 000950/day/candle-day-250.csv | 2 ++ 000970/day/candle-day-250.csv | 2 ++ 000990/day/candle-day-250.csv | 2 ++ 001000/day/candle-day-250.csv | 2 ++ 001020/day/candle-day-250.csv | 2 ++ 001040/day/candle-day-250.csv | 2 ++ 001060/day/candle-day-250.csv | 2 ++ 001070/day/candle-day-250.csv | 2 ++ 001080/day/candle-day-250.csv | 2 ++ 001120/day/candle-day-250.csv | 2 ++ 001130/day/candle-day-250.csv | 2 ++ 001140/day/candle-day-250.csv | 4 +++- 001200/day/candle-day-250.csv | 2 ++ 001210/day/candle-day-250.csv | 2 ++ 001230/day/candle-day-250.csv | 2 ++ 001250/day/candle-day-250.csv | 2 ++ 001260/day/candle-day-250.csv | 2 ++ 001270/day/candle-day-250.csv | 2 ++ 001290/day/candle-day-250.csv | 2 ++ 001340/day/candle-day-250.csv | 2 ++ 001360/day/candle-day-250.csv | 2 ++ 001380/day/candle-day-250.csv | 2 ++ 001390/day/candle-day-250.csv | 2 ++ 001420/day/candle-day-250.csv | 2 ++ 001430/day/candle-day-250.csv | 2 ++ 001440/day/candle-day-250.csv | 2 ++ 001450/day/candle-day-250.csv | 2 ++ 001460/day/candle-day-250.csv | 2 ++ 001470/day/candle-day-250.csv | 2 ++ 001500/day/candle-day-250.csv | 2 ++ 001510/day/candle-day-250.csv | 2 ++ 001520/day/candle-day-250.csv | 2 ++ 001530/day/candle-day-250.csv | 2 ++ 001540/day/candle-day-250.csv | 2 ++ 001550/day/candle-day-250.csv | 2 ++ 001560/day/candle-day-250.csv | 2 ++ 001570/day/candle-day-250.csv | 2 ++ 001620/day/candle-day-250.csv | 2 ++ 001630/day/candle-day-250.csv | 2 ++ 001680/day/candle-day-250.csv | 2 ++ 001720/day/candle-day-250.csv | 2 ++ 001740/day/candle-day-250.csv | 2 ++ 001750/day/candle-day-250.csv | 2 ++ 001770/day/candle-day-250.csv | 2 ++ 001780/day/candle-day-250.csv | 2 ++ 001790/day/candle-day-250.csv | 2 ++ 001800/day/candle-day-250.csv | 2 ++ 001810/day/candle-day-250.csv | 2 ++ 001820/day/candle-day-250.csv | 2 ++ 001840/day/candle-day-250.csv | 2 ++ 001940/day/candle-day-250.csv | 2 ++ 002020/day/candle-day-250.csv | 2 ++ 002030/day/candle-day-250.csv | 2 ++ 002070/day/candle-day-250.csv | 2 ++ 002100/day/candle-day-250.csv | 2 ++ 002140/day/candle-day-250.csv | 2 ++ 002150/day/candle-day-250.csv | 2 ++ 002170/day/candle-day-250.csv | 2 ++ 002200/day/candle-day-250.csv | 2 ++ 002210/day/candle-day-250.csv | 2 ++ 002220/day/candle-day-250.csv | 2 ++ 002230/day/candle-day-250.csv | 2 ++ 002240/day/candle-day-250.csv | 2 ++ 002290/day/candle-day-250.csv | 2 ++ 002310/day/candle-day-250.csv | 2 ++ 002320/day/candle-day-250.csv | 2 ++ 002350/day/candle-day-250.csv | 2 ++ 002360/day/candle-day-250.csv | 2 ++ 002380/day/candle-day-250.csv | 2 ++ 002390/day/candle-day-250.csv | 2 ++ 002410/day/candle-day-250.csv | 2 ++ 002420/day/candle-day-250.csv | 2 ++ 002450/day/candle-day-250.csv | 2 ++ 002460/day/candle-day-250.csv | 2 ++ 002600/day/candle-day-250.csv | 2 ++ 002620/day/candle-day-250.csv | 2 ++ 002630/day/candle-day-250.csv | 2 ++ 002680/day/candle-day-250.csv | 2 ++ 002690/day/candle-day-250.csv | 2 ++ 002700/day/candle-day-250.csv | 2 ++ 002710/day/candle-day-250.csv | 2 ++ 002720/day/candle-day-250.csv | 2 ++ 002760/day/candle-day-250.csv | 2 ++ 002780/day/candle-day-250.csv | 2 ++ 002790/day/candle-day-250.csv | 2 ++ 002800/day/candle-day-250.csv | 2 ++ 002810/day/candle-day-250.csv | 2 ++ 002820/day/candle-day-250.csv | 2 ++ 002840/day/candle-day-250.csv | 2 ++ 002870/day/candle-day-250.csv | 2 ++ 002880/day/candle-day-250.csv | 2 ++ 002900/day/candle-day-250.csv | 2 ++ 002920/day/candle-day-250.csv | 2 ++ 002960/day/candle-day-250.csv | 2 ++ 002990/day/candle-day-250.csv | 2 ++ 003000/day/candle-day-250.csv | 2 ++ 003010/day/candle-day-250.csv | 2 ++ 003030/day/candle-day-250.csv | 2 ++ 003060/day/candle-day-250.csv | 2 ++ 003070/day/candle-day-250.csv | 2 ++ 003080/day/candle-day-250.csv | 2 ++ 003090/day/candle-day-250.csv | 2 ++ 003100/day/candle-day-250.csv | 2 ++ 003120/day/candle-day-250.csv | 2 ++ 003160/day/candle-day-250.csv | 2 ++ 003200/day/candle-day-250.csv | 2 ++ 003220/day/candle-day-250.csv | 2 ++ 003230/day/candle-day-250.csv | 2 ++ 003240/day/candle-day-250.csv | 2 ++ 003280/day/candle-day-250.csv | 2 ++ 003300/day/candle-day-250.csv | 2 ++ 003310/day/candle-day-250.csv | 2 ++ 003350/day/candle-day-250.csv | 2 ++ 003380/day/candle-day-250.csv | 2 ++ 003460/day/candle-day-250.csv | 2 ++ 003470/day/candle-day-250.csv | 2 ++ 003480/day/candle-day-250.csv | 2 ++ 003490/day/candle-day-250.csv | 2 ++ 003520/day/candle-day-250.csv | 2 ++ 003530/day/candle-day-250.csv | 2 ++ 003540/day/candle-day-250.csv | 2 ++ 003550/day/candle-day-250.csv | 2 ++ 003560/day/candle-day-250.csv | 4 +++- 003570/day/candle-day-250.csv | 2 ++ 003580/day/candle-day-250.csv | 2 ++ 003610/day/candle-day-250.csv | 2 ++ 003620/day/candle-day-250.csv | 2 ++ 003650/day/candle-day-250.csv | 2 ++ 003670/day/candle-day-250.csv | 2 ++ 003680/day/candle-day-250.csv | 2 ++ 003690/day/candle-day-250.csv | 2 ++ 003720/day/candle-day-250.csv | 2 ++ 003780/day/candle-day-250.csv | 2 ++ 003800/day/candle-day-250.csv | 2 ++ 003830/day/candle-day-250.csv | 2 ++ 003850/day/candle-day-250.csv | 2 ++ 003920/day/candle-day-250.csv | 2 ++ 003960/day/candle-day-250.csv | 2 ++ 004000/day/candle-day-250.csv | 2 ++ 004020/day/candle-day-250.csv | 2 ++ 004060/day/candle-day-250.csv | 2 ++ 004080/day/candle-day-250.csv | 2 ++ 004090/day/candle-day-250.csv | 2 ++ 004100/day/candle-day-250.csv | 2 ++ 004140/day/candle-day-250.csv | 2 ++ 004150/day/candle-day-250.csv | 2 ++ 004170/day/candle-day-250.csv | 2 ++ 004250/day/candle-day-250.csv | 2 ++ 004270/day/candle-day-250.csv | 2 ++ 004310/day/candle-day-250.csv | 2 ++ 004360/day/candle-day-250.csv | 2 ++ 004370/day/candle-day-250.csv | 2 ++ 004380/day/candle-day-250.csv | 2 ++ 004410/day/candle-day-250.csv | 2 ++ 004430/day/candle-day-250.csv | 2 ++ 004440/day/candle-day-250.csv | 2 ++ 004450/day/candle-day-250.csv | 2 ++ 004490/day/candle-day-250.csv | 2 ++ 004540/day/candle-day-250.csv | 2 ++ 004560/day/candle-day-250.csv | 2 ++ 004590/day/candle-day-250.csv | 2 ++ 004650/day/candle-day-250.csv | 2 ++ 004690/day/candle-day-250.csv | 2 ++ 004700/day/candle-day-250.csv | 2 ++ 004710/day/candle-day-250.csv | 2 ++ 004720/day/candle-day-250.csv | 2 ++ 004770/day/candle-day-250.csv | 2 ++ 004780/day/candle-day-250.csv | 2 ++ 004800/day/candle-day-250.csv | 2 ++ 004830/day/candle-day-250.csv | 2 ++ 004840/day/candle-day-250.csv | 2 ++ 004870/day/candle-day-250.csv | 2 ++ 004890/day/candle-day-250.csv | 2 ++ 004910/day/candle-day-250.csv | 2 ++ 004920/day/candle-day-250.csv | 2 ++ 004960/day/candle-day-250.csv | 2 ++ 004970/day/candle-day-250.csv | 2 ++ 004980/day/candle-day-250.csv | 2 ++ 004990/day/candle-day-250.csv | 2 ++ 005010/day/candle-day-250.csv | 2 ++ 005030/day/candle-day-250.csv | 4 +++- 005070/day/candle-day-250.csv | 2 ++ 005090/day/candle-day-250.csv | 2 ++ 005110/day/candle-day-250.csv | 4 +++- 005160/day/candle-day-250.csv | 2 ++ 005180/day/candle-day-250.csv | 2 ++ 005250/day/candle-day-250.csv | 2 ++ 005290/day/candle-day-250.csv | 2 ++ 005300/day/candle-day-250.csv | 2 ++ 005320/day/candle-day-250.csv | 2 ++ 005360/day/candle-day-250.csv | 2 ++ 005380/day/candle-day-250.csv | 2 ++ 005390/day/candle-day-250.csv | 2 ++ 005420/day/candle-day-250.csv | 2 ++ 005430/day/candle-day-250.csv | 2 ++ 005440/day/candle-day-250.csv | 2 ++ 005490/day/candle-day-250.csv | 2 ++ 005500/day/candle-day-250.csv | 2 ++ 005610/day/candle-day-250.csv | 2 ++ 005670/day/candle-day-250.csv | 2 ++ 005680/day/candle-day-250.csv | 2 ++ 005690/day/candle-day-250.csv | 2 ++ 005710/day/candle-day-250.csv | 2 ++ 005720/day/candle-day-250.csv | 2 ++ 005740/day/candle-day-250.csv | 2 ++ 005750/day/candle-day-250.csv | 2 ++ 005800/day/candle-day-250.csv | 2 ++ 005810/day/candle-day-250.csv | 2 ++ 005820/day/candle-day-250.csv | 2 ++ 005830/day/candle-day-250.csv | 2 ++ 005850/day/candle-day-250.csv | 2 ++ 005860/day/candle-day-250.csv | 2 ++ 005870/day/candle-day-250.csv | 2 ++ 005880/day/candle-day-250.csv | 2 ++ 005930/day/candle-day-250.csv | 2 ++ 005940/day/candle-day-250.csv | 2 ++ 005950/day/candle-day-250.csv | 2 ++ 005960/day/candle-day-250.csv | 2 ++ 005990/day/candle-day-250.csv | 2 ++ 006040/day/candle-day-250.csv | 2 ++ 006050/day/candle-day-250.csv | 2 ++ 006060/day/candle-day-250.csv | 2 ++ 006090/day/candle-day-250.csv | 2 ++ 006110/day/candle-day-250.csv | 2 ++ 006120/day/candle-day-250.csv | 2 ++ 006140/day/candle-day-250.csv | 2 ++ 006200/day/candle-day-250.csv | 2 ++ 006220/day/candle-day-250.csv | 2 ++ 006260/day/candle-day-250.csv | 2 ++ 006280/day/candle-day-250.csv | 2 ++ 006340/day/candle-day-250.csv | 2 ++ 006360/day/candle-day-250.csv | 2 ++ 006370/day/candle-day-250.csv | 2 ++ 006380/day/candle-day-250.csv | 4 +++- 006390/day/candle-day-250.csv | 2 ++ 006400/day/candle-day-250.csv | 2 ++ 006490/day/candle-day-250.csv | 2 ++ 006570/day/candle-day-250.csv | 2 ++ 006620/day/candle-day-250.csv | 2 ++ 006650/day/candle-day-250.csv | 2 ++ 006660/day/candle-day-250.csv | 2 ++ 006730/day/candle-day-250.csv | 2 ++ 006740/day/candle-day-250.csv | 2 ++ 006800/day/candle-day-250.csv | 2 ++ 006840/day/candle-day-250.csv | 2 ++ 006880/day/candle-day-250.csv | 2 ++ 006890/day/candle-day-250.csv | 2 ++ 006910/day/candle-day-250.csv | 2 ++ 006920/day/candle-day-250.csv | 2 ++ 006980/day/candle-day-250.csv | 2 ++ 007070/day/candle-day-250.csv | 2 ++ 007110/day/candle-day-250.csv | 2 ++ 007120/day/candle-day-250.csv | 2 ++ 007160/day/candle-day-250.csv | 2 ++ 007210/day/candle-day-250.csv | 2 ++ 007280/day/candle-day-250.csv | 2 ++ 007310/day/candle-day-250.csv | 2 ++ 007330/day/candle-day-250.csv | 2 ++ 007340/day/candle-day-250.csv | 2 ++ 007370/day/candle-day-250.csv | 2 ++ 007390/day/candle-day-250.csv | 2 ++ 007460/day/candle-day-250.csv | 2 ++ 007530/day/candle-day-250.csv | 2 ++ 007540/day/candle-day-250.csv | 2 ++ 007570/day/candle-day-250.csv | 2 ++ 007590/day/candle-day-250.csv | 2 ++ 007610/day/candle-day-250.csv | 4 +++- 007660/day/candle-day-250.csv | 2 ++ 007680/day/candle-day-250.csv | 2 ++ 007690/day/candle-day-250.csv | 2 ++ 007700/day/candle-day-250.csv | 2 ++ 007720/day/candle-day-250.csv | 2 ++ 007770/day/candle-day-250.csv | 2 ++ 007810/day/candle-day-250.csv | 2 ++ 007820/day/candle-day-250.csv | 2 ++ 007860/day/candle-day-250.csv | 2 ++ 007980/day/candle-day-250.csv | 2 ++ 008040/day/candle-day-250.csv | 2 ++ 008060/day/candle-day-250.csv | 2 ++ 008110/day/candle-day-250.csv | 4 +++- 008250/day/candle-day-250.csv | 2 ++ 008260/day/candle-day-250.csv | 2 ++ 008290/day/candle-day-250.csv | 2 ++ 008350/day/candle-day-250.csv | 2 ++ 008370/day/candle-day-250.csv | 2 ++ 008420/day/candle-day-250.csv | 2 ++ 008470/day/candle-day-250.csv | 2 ++ 008490/day/candle-day-250.csv | 2 ++ 008500/day/candle-day-250.csv | 2 ++ 008600/day/candle-day-250.csv | 2 ++ 008700/day/candle-day-250.csv | 2 ++ 008730/day/candle-day-250.csv | 2 ++ 008770/day/candle-day-250.csv | 2 ++ 008830/day/candle-day-250.csv | 2 ++ 008870/day/candle-day-250.csv | 2 ++ 008930/day/candle-day-250.csv | 2 ++ 008970/day/candle-day-250.csv | 2 ++ 009070/day/candle-day-250.csv | 2 ++ 009140/day/candle-day-250.csv | 2 ++ 009150/day/candle-day-250.csv | 2 ++ 009160/day/candle-day-250.csv | 2 ++ 009180/day/candle-day-250.csv | 2 ++ 009190/day/candle-day-250.csv | 2 ++ 009200/day/candle-day-250.csv | 2 ++ 009240/day/candle-day-250.csv | 2 ++ 009270/day/candle-day-250.csv | 2 ++ 009290/day/candle-day-250.csv | 2 ++ 009300/day/candle-day-250.csv | 2 ++ 009310/day/candle-day-250.csv | 2 ++ 009320/day/candle-day-250.csv | 2 ++ 009410/day/candle-day-250.csv | 2 ++ 009420/day/candle-day-250.csv | 2 ++ 009440/day/candle-day-250.csv | 2 ++ 009450/day/candle-day-250.csv | 2 ++ 009460/day/candle-day-250.csv | 2 ++ 009470/day/candle-day-250.csv | 2 ++ 009520/day/candle-day-250.csv | 2 ++ 009540/day/candle-day-250.csv | 2 ++ 009580/day/candle-day-250.csv | 2 ++ 009620/day/candle-day-250.csv | 2 ++ 009680/day/candle-day-250.csv | 2 ++ 009730/day/candle-day-250.csv | 2 ++ 009770/day/candle-day-250.csv | 2 ++ 009780/day/candle-day-250.csv | 2 ++ 009810/day/candle-day-250.csv | 2 ++ 009830/day/candle-day-250.csv | 2 ++ 009900/day/candle-day-250.csv | 2 ++ 009970/day/candle-day-250.csv | 2 ++ 010040/day/candle-day-250.csv | 2 ++ 010060/day/candle-day-250.csv | 2 ++ 010100/day/candle-day-250.csv | 2 ++ 010120/day/candle-day-250.csv | 2 ++ 010130/day/candle-day-250.csv | 2 ++ 010140/day/candle-day-250.csv | 2 ++ 010170/day/candle-day-250.csv | 2 ++ 010240/day/candle-day-250.csv | 2 ++ 010280/day/candle-day-250.csv | 2 ++ 010400/day/candle-day-250.csv | 2 ++ 010420/day/candle-day-250.csv | 2 ++ 010470/day/candle-day-250.csv | 2 ++ 010580/day/candle-day-250.csv | 2 ++ 010600/day/candle-day-250.csv | 4 +++- 010620/day/candle-day-250.csv | 2 ++ 010640/day/candle-day-250.csv | 2 ++ 010660/day/candle-day-250.csv | 2 ++ 010690/day/candle-day-250.csv | 2 ++ 010770/day/candle-day-250.csv | 2 ++ 010780/day/candle-day-250.csv | 2 ++ 010820/day/candle-day-250.csv | 2 ++ 010950/day/candle-day-250.csv | 2 ++ 010960/day/candle-day-250.csv | 2 ++ 011000/day/candle-day-250.csv | 2 ++ 011040/day/candle-day-250.csv | 2 ++ 011070/day/candle-day-250.csv | 2 ++ 011080/day/candle-day-250.csv | 2 ++ 011090/day/candle-day-250.csv | 2 ++ 011150/day/candle-day-250.csv | 2 ++ 011170/day/candle-day-250.csv | 2 ++ 011200/day/candle-day-250.csv | 2 ++ 011210/day/candle-day-250.csv | 2 ++ 011230/day/candle-day-250.csv | 2 ++ 011280/day/candle-day-250.csv | 2 ++ 011300/day/candle-day-250.csv | 4 +++- 011320/day/candle-day-250.csv | 2 ++ 011330/day/candle-day-250.csv | 2 ++ 011370/day/candle-day-250.csv | 2 ++ 011390/day/candle-day-250.csv | 2 ++ 011420/day/candle-day-250.csv | 2 ++ 011500/day/candle-day-250.csv | 2 ++ 011560/day/candle-day-250.csv | 2 ++ 011690/day/candle-day-250.csv | 2 ++ 011700/day/candle-day-250.csv | 2 ++ 011760/day/candle-day-250.csv | 2 ++ 011780/day/candle-day-250.csv | 2 ++ 011790/day/candle-day-250.csv | 2 ++ 011810/day/candle-day-250.csv | 2 ++ 011930/day/candle-day-250.csv | 2 ++ 012030/day/candle-day-250.csv | 2 ++ 012160/day/candle-day-250.csv | 2 ++ 012170/day/candle-day-250.csv | 2 ++ 012200/day/candle-day-250.csv | 2 ++ 012210/day/candle-day-250.csv | 2 ++ 012280/day/candle-day-250.csv | 2 ++ 012320/day/candle-day-250.csv | 2 ++ 012330/day/candle-day-250.csv | 2 ++ 012340/day/candle-day-250.csv | 2 ++ 012450/day/candle-day-250.csv | 2 ++ 012510/day/candle-day-250.csv | 2 ++ 012600/day/candle-day-250.csv | 4 +++- 012610/day/candle-day-250.csv | 2 ++ 012620/day/candle-day-250.csv | 2 ++ 012630/day/candle-day-250.csv | 2 ++ 012690/day/candle-day-250.csv | 2 ++ 012700/day/candle-day-250.csv | 2 ++ 012750/day/candle-day-250.csv | 2 ++ 012790/day/candle-day-250.csv | 2 ++ 012800/day/candle-day-250.csv | 2 ++ 012860/day/candle-day-250.csv | 2 ++ 013000/day/candle-day-250.csv | 2 ++ 013030/day/candle-day-250.csv | 2 ++ 013120/day/candle-day-250.csv | 2 ++ 013310/day/candle-day-250.csv | 2 ++ 013360/day/candle-day-250.csv | 2 ++ 013520/day/candle-day-250.csv | 2 ++ 013570/day/candle-day-250.csv | 2 ++ 013580/day/candle-day-250.csv | 2 ++ 013700/day/candle-day-250.csv | 2 ++ 013720/day/candle-day-250.csv | 2 ++ 013810/day/candle-day-250.csv | 2 ++ 013870/day/candle-day-250.csv | 2 ++ 013890/day/candle-day-250.csv | 2 ++ 013990/day/candle-day-250.csv | 2 ++ 014100/day/candle-day-250.csv | 2 ++ 014130/day/candle-day-250.csv | 2 ++ 014160/day/candle-day-250.csv | 2 ++ 014190/day/candle-day-250.csv | 2 ++ 014200/day/candle-day-250.csv | 4 +++- 014280/day/candle-day-250.csv | 2 ++ 014440/day/candle-day-250.csv | 2 ++ 014470/day/candle-day-250.csv | 2 ++ 014530/day/candle-day-250.csv | 2 ++ 014570/day/candle-day-250.csv | 2 ++ 014580/day/candle-day-250.csv | 2 ++ 014620/day/candle-day-250.csv | 2 ++ 014680/day/candle-day-250.csv | 2 ++ 014710/day/candle-day-250.csv | 2 ++ 014790/day/candle-day-250.csv | 2 ++ 014820/day/candle-day-250.csv | 2 ++ 014830/day/candle-day-250.csv | 2 ++ 014910/day/candle-day-250.csv | 2 ++ 014940/day/candle-day-250.csv | 2 ++ 014970/day/candle-day-250.csv | 2 ++ 014990/day/candle-day-250.csv | 2 ++ 015020/day/candle-day-250.csv | 2 ++ 015230/day/candle-day-250.csv | 2 ++ 015260/day/candle-day-250.csv | 2 ++ 015360/day/candle-day-250.csv | 2 ++ 015590/day/candle-day-250.csv | 4 +++- 015710/day/candle-day-250.csv | 2 ++ 015750/day/candle-day-250.csv | 2 ++ 015760/day/candle-day-250.csv | 2 ++ 015860/day/candle-day-250.csv | 2 ++ 015890/day/candle-day-250.csv | 2 ++ 016090/day/candle-day-250.csv | 2 ++ 016100/day/candle-day-250.csv | 2 ++ 016250/day/candle-day-250.csv | 2 ++ 016360/day/candle-day-250.csv | 2 ++ 016380/day/candle-day-250.csv | 2 ++ 016450/day/candle-day-250.csv | 2 ++ 016580/day/candle-day-250.csv | 2 ++ 016590/day/candle-day-250.csv | 2 ++ 016600/day/candle-day-250.csv | 2 ++ 016610/day/candle-day-250.csv | 2 ++ 016670/day/candle-day-250.csv | 2 ++ 016710/day/candle-day-250.csv | 2 ++ 016740/day/candle-day-250.csv | 2 ++ 016790/day/candle-day-250.csv | 4 +++- 016800/day/candle-day-250.csv | 2 ++ 016880/day/candle-day-250.csv | 2 ++ 016920/day/candle-day-250.csv | 2 ++ 017000/day/candle-day-250.csv | 2 ++ 017040/day/candle-day-250.csv | 2 ++ 017180/day/candle-day-250.csv | 2 ++ 017250/day/candle-day-250.csv | 2 ++ 017370/day/candle-day-250.csv | 2 ++ 017390/day/candle-day-250.csv | 2 ++ 017480/day/candle-day-250.csv | 2 ++ 017510/day/candle-day-250.csv | 2 ++ 017550/day/candle-day-250.csv | 2 ++ 017650/day/candle-day-250.csv | 2 ++ 017670/day/candle-day-250.csv | 2 ++ 017800/day/candle-day-250.csv | 2 ++ 017810/day/candle-day-250.csv | 2 ++ 017860/day/candle-day-250.csv | 2 ++ 017890/day/candle-day-250.csv | 2 ++ 017900/day/candle-day-250.csv | 2 ++ 017940/day/candle-day-250.csv | 2 ++ 017960/day/candle-day-250.csv | 2 ++ 018000/day/candle-day-250.csv | 2 ++ 018120/day/candle-day-250.csv | 2 ++ 018250/day/candle-day-250.csv | 2 ++ 018260/day/candle-day-250.csv | 2 ++ 018290/day/candle-day-250.csv | 2 ++ 018310/day/candle-day-250.csv | 2 ++ 018470/day/candle-day-250.csv | 2 ++ 018500/day/candle-day-250.csv | 2 ++ 018620/day/candle-day-250.csv | 2 ++ 018670/day/candle-day-250.csv | 2 ++ 018680/day/candle-day-250.csv | 2 ++ 018700/day/candle-day-250.csv | 2 ++ 018880/day/candle-day-250.csv | 2 ++ 019010/day/candle-day-250.csv | 2 ++ 019170/day/candle-day-250.csv | 2 ++ 019180/day/candle-day-250.csv | 2 ++ 019210/day/candle-day-250.csv | 2 ++ 019440/day/candle-day-250.csv | 2 ++ 019490/day/candle-day-250.csv | 2 ++ 019540/day/candle-day-250.csv | 2 ++ 019550/day/candle-day-250.csv | 2 ++ 019570/day/candle-day-250.csv | 2 ++ 019590/day/candle-day-250.csv | 4 +++- 019660/day/candle-day-250.csv | 2 ++ 019680/day/candle-day-250.csv | 2 ++ 019770/day/candle-day-250.csv | 2 ++ 019990/day/candle-day-250.csv | 2 ++ 020000/day/candle-day-250.csv | 2 ++ 020120/day/candle-day-250.csv | 2 ++ 020150/day/candle-day-250.csv | 2 ++ 020180/day/candle-day-250.csv | 2 ++ 020400/day/candle-day-250.csv | 2 ++ 020560/day/candle-day-250.csv | 2 ++ 020710/day/candle-day-250.csv | 2 ++ 020760/day/candle-day-250.csv | 2 ++ 021040/day/candle-day-250.csv | 2 ++ 021050/day/candle-day-250.csv | 2 ++ 021080/day/candle-day-250.csv | 2 ++ 021240/day/candle-day-250.csv | 2 ++ 021320/day/candle-day-250.csv | 2 ++ 021650/day/candle-day-250.csv | 2 ++ 021820/day/candle-day-250.csv | 2 ++ 021880/day/candle-day-250.csv | 2 ++ 022100/day/candle-day-250.csv | 2 ++ 022220/day/candle-day-250.csv | 2 ++ 023000/day/candle-day-250.csv | 2 ++ 023150/day/candle-day-250.csv | 2 ++ 023160/day/candle-day-250.csv | 2 ++ 023350/day/candle-day-250.csv | 2 ++ 023410/day/candle-day-250.csv | 2 ++ 023440/day/candle-day-250.csv | 2 ++ 023450/day/candle-day-250.csv | 2 ++ 023460/day/candle-day-250.csv | 4 +++- 023530/day/candle-day-250.csv | 2 ++ 023590/day/candle-day-250.csv | 2 ++ 023600/day/candle-day-250.csv | 2 ++ 023760/day/candle-day-250.csv | 2 ++ 023770/day/candle-day-250.csv | 2 ++ 023790/day/candle-day-250.csv | 2 ++ 023800/day/candle-day-250.csv | 2 ++ 023810/day/candle-day-250.csv | 2 ++ 023900/day/candle-day-250.csv | 2 ++ 023910/day/candle-day-250.csv | 2 ++ 023960/day/candle-day-250.csv | 2 ++ 024060/day/candle-day-250.csv | 2 ++ 024070/day/candle-day-250.csv | 2 ++ 024090/day/candle-day-250.csv | 2 ++ 024110/day/candle-day-250.csv | 2 ++ 024120/day/candle-day-250.csv | 2 ++ 024720/day/candle-day-250.csv | 2 ++ 024740/day/candle-day-250.csv | 2 ++ 024800/day/candle-day-250.csv | 2 ++ 024810/day/candle-day-250.csv | 4 +++- 024830/day/candle-day-250.csv | 2 ++ 024840/day/candle-day-250.csv | 2 ++ 024850/day/candle-day-250.csv | 2 ++ 024880/day/candle-day-250.csv | 2 ++ 024890/day/candle-day-250.csv | 2 ++ 024900/day/candle-day-250.csv | 2 ++ 024910/day/candle-day-250.csv | 2 ++ 024940/day/candle-day-250.csv | 2 ++ 024950/day/candle-day-250.csv | 2 ++ 025000/day/candle-day-250.csv | 2 ++ 025320/day/candle-day-250.csv | 2 ++ 025440/day/candle-day-250.csv | 2 ++ 025530/day/candle-day-250.csv | 2 ++ 025540/day/candle-day-250.csv | 2 ++ 025550/day/candle-day-250.csv | 2 ++ 025560/day/candle-day-250.csv | 2 ++ 025620/day/candle-day-250.csv | 2 ++ 025750/day/candle-day-250.csv | 2 ++ 025770/day/candle-day-250.csv | 2 ++ 025820/day/candle-day-250.csv | 2 ++ 025860/day/candle-day-250.csv | 2 ++ 025870/day/candle-day-250.csv | 2 ++ 025880/day/candle-day-250.csv | 2 ++ 025890/day/candle-day-250.csv | 2 ++ 025900/day/candle-day-250.csv | 2 ++ 025950/day/candle-day-250.csv | 2 ++ 025980/day/candle-day-250.csv | 2 ++ 026040/day/candle-day-250.csv | 2 ++ 026150/day/candle-day-250.csv | 2 ++ 026890/day/candle-day-250.csv | 2 ++ 026910/day/candle-day-250.csv | 2 ++ 026940/day/candle-day-250.csv | 2 ++ 026960/day/candle-day-250.csv | 2 ++ 027040/day/candle-day-250.csv | 2 ++ 027050/day/candle-day-250.csv | 2 ++ 027360/day/candle-day-250.csv | 2 ++ 027410/day/candle-day-250.csv | 2 ++ 027580/day/candle-day-250.csv | 2 ++ 027710/day/candle-day-250.csv | 2 ++ 027740/day/candle-day-250.csv | 2 ++ 027830/day/candle-day-250.csv | 2 ++ 027970/day/candle-day-250.csv | 2 ++ 028050/day/candle-day-250.csv | 2 ++ 028080/day/candle-day-250.csv | 2 ++ 028100/day/candle-day-250.csv | 2 ++ 028260/day/candle-day-250.csv | 2 ++ 028300/day/candle-day-250.csv | 2 ++ 028670/day/candle-day-250.csv | 2 ++ 029460/day/candle-day-250.csv | 2 ++ 029480/day/candle-day-250.csv | 2 ++ 029530/day/candle-day-250.csv | 2 ++ 029780/day/candle-day-250.csv | 2 ++ 029960/day/candle-day-250.csv | 2 ++ 030000/day/candle-day-250.csv | 2 ++ 030190/day/candle-day-250.csv | 2 ++ 030200/day/candle-day-250.csv | 2 ++ 030210/day/candle-day-250.csv | 2 ++ 030350/day/candle-day-250.csv | 2 ++ 030520/day/candle-day-250.csv | 2 ++ 030530/day/candle-day-250.csv | 2 ++ 030610/day/candle-day-250.csv | 2 ++ 030720/day/candle-day-250.csv | 2 ++ 030960/day/candle-day-250.csv | 2 ++ 031310/day/candle-day-250.csv | 2 ++ 031330/day/candle-day-250.csv | 2 ++ 031430/day/candle-day-250.csv | 2 ++ 031440/day/candle-day-250.csv | 2 ++ 031510/day/candle-day-250.csv | 2 ++ 031820/day/candle-day-250.csv | 2 ++ 031860/day/candle-day-250.csv | 2 ++ 031980/day/candle-day-250.csv | 2 ++ 032080/day/candle-day-250.csv | 2 ++ 032190/day/candle-day-250.csv | 2 ++ 032280/day/candle-day-250.csv | 2 ++ 032300/day/candle-day-250.csv | 2 ++ 032350/day/candle-day-250.csv | 2 ++ 032500/day/candle-day-250.csv | 2 ++ 032540/day/candle-day-250.csv | 2 ++ 032560/day/candle-day-250.csv | 2 ++ 032580/day/candle-day-250.csv | 2 ++ 032620/day/candle-day-250.csv | 2 ++ 032640/day/candle-day-250.csv | 2 ++ 032680/day/candle-day-250.csv | 2 ++ 032750/day/candle-day-250.csv | 2 ++ 032790/day/candle-day-250.csv | 2 ++ 032800/day/candle-day-250.csv | 2 ++ 032820/day/candle-day-250.csv | 2 ++ 032830/day/candle-day-250.csv | 2 ++ 032850/day/candle-day-250.csv | 2 ++ 032860/day/candle-day-250.csv | 2 ++ 032940/day/candle-day-250.csv | 2 ++ 032960/day/candle-day-250.csv | 2 ++ 032980/day/candle-day-250.csv | 2 ++ 033050/day/candle-day-250.csv | 2 ++ 033100/day/candle-day-250.csv | 2 ++ 033130/day/candle-day-250.csv | 2 ++ 033160/day/candle-day-250.csv | 2 ++ 033170/day/candle-day-250.csv | 2 ++ 033180/day/candle-day-250.csv | 4 +++- 033200/day/candle-day-250.csv | 2 ++ 033230/day/candle-day-250.csv | 2 ++ 033240/day/candle-day-250.csv | 2 ++ 033250/day/candle-day-250.csv | 2 ++ 033270/day/candle-day-250.csv | 2 ++ 033290/day/candle-day-250.csv | 2 ++ 033310/day/candle-day-250.csv | 2 ++ 033320/day/candle-day-250.csv | 2 ++ 033340/day/candle-day-250.csv | 2 ++ 033500/day/candle-day-250.csv | 2 ++ 033530/day/candle-day-250.csv | 2 ++ 033540/day/candle-day-250.csv | 2 ++ 033560/day/candle-day-250.csv | 2 ++ 033640/day/candle-day-250.csv | 2 ++ 033780/day/candle-day-250.csv | 2 ++ 033790/day/candle-day-250.csv | 2 ++ 033830/day/candle-day-250.csv | 2 ++ 033920/day/candle-day-250.csv | 2 ++ 034020/day/candle-day-250.csv | 2 ++ 034120/day/candle-day-250.csv | 2 ++ 034220/day/candle-day-250.csv | 2 ++ 034230/day/candle-day-250.csv | 2 ++ 034300/day/candle-day-250.csv | 4 +++- 034310/day/candle-day-250.csv | 2 ++ 034590/day/candle-day-250.csv | 2 ++ 034730/day/candle-day-250.csv | 2 ++ 034810/day/candle-day-250.csv | 2 ++ 034830/day/candle-day-250.csv | 2 ++ 034940/day/candle-day-250.csv | 2 ++ 034950/day/candle-day-250.csv | 2 ++ 035000/day/candle-day-250.csv | 2 ++ 035080/day/candle-day-250.csv | 2 ++ 035150/day/candle-day-250.csv | 2 ++ 035200/day/candle-day-250.csv | 2 ++ 035250/day/candle-day-250.csv | 2 ++ 035290/day/candle-day-250.csv | 2 ++ 035420/day/candle-day-250.csv | 2 ++ 035460/day/candle-day-250.csv | 2 ++ 035510/day/candle-day-250.csv | 2 ++ 035600/day/candle-day-250.csv | 2 ++ 035610/day/candle-day-250.csv | 2 ++ 035620/day/candle-day-250.csv | 2 ++ 035720/day/candle-day-250.csv | 2 ++ 035760/day/candle-day-250.csv | 2 ++ 035810/day/candle-day-250.csv | 2 ++ 035890/day/candle-day-250.csv | 2 ++ 035900/day/candle-day-250.csv | 2 ++ 036000/day/candle-day-250.csv | 2 ++ 036010/day/candle-day-250.csv | 2 ++ 036030/day/candle-day-250.csv | 2 ++ 036090/day/candle-day-250.csv | 2 ++ 036120/day/candle-day-250.csv | 2 ++ 036170/day/candle-day-250.csv | 2 ++ 036180/day/candle-day-250.csv | 4 +++- 036190/day/candle-day-250.csv | 2 ++ 036200/day/candle-day-250.csv | 2 ++ 036220/day/candle-day-250.csv | 2 ++ 036420/day/candle-day-250.csv | 2 ++ 036460/day/candle-day-250.csv | 2 ++ 036480/day/candle-day-250.csv | 2 ++ 036530/day/candle-day-250.csv | 2 ++ 036540/day/candle-day-250.csv | 2 ++ 036560/day/candle-day-250.csv | 2 ++ 036570/day/candle-day-250.csv | 2 ++ 036580/day/candle-day-250.csv | 2 ++ 036620/day/candle-day-250.csv | 2 ++ 036630/day/candle-day-250.csv | 2 ++ 036640/day/candle-day-250.csv | 2 ++ 036670/day/candle-day-250.csv | 2 ++ 036690/day/candle-day-250.csv | 4 +++- 036710/day/candle-day-250.csv | 2 ++ 036800/day/candle-day-250.csv | 2 ++ 036810/day/candle-day-250.csv | 2 ++ 036830/day/candle-day-250.csv | 2 ++ 036890/day/candle-day-250.csv | 2 ++ 036930/day/candle-day-250.csv | 2 ++ 037030/day/candle-day-250.csv | 2 ++ 037070/day/candle-day-250.csv | 2 ++ 037230/day/candle-day-250.csv | 2 ++ 037270/day/candle-day-250.csv | 2 ++ 037330/day/candle-day-250.csv | 2 ++ 037350/day/candle-day-250.csv | 2 ++ 037370/day/candle-day-250.csv | 2 ++ 037400/day/candle-day-250.csv | 2 ++ 037440/day/candle-day-250.csv | 2 ++ 037460/day/candle-day-250.csv | 2 ++ 037560/day/candle-day-250.csv | 2 ++ 037710/day/candle-day-250.csv | 2 ++ 037760/day/candle-day-250.csv | 2 ++ 037950/day/candle-day-250.csv | 2 ++ 038010/day/candle-day-250.csv | 2 ++ 038060/day/candle-day-250.csv | 2 ++ 038070/day/candle-day-250.csv | 2 ++ 038110/day/candle-day-250.csv | 2 ++ 038290/day/candle-day-250.csv | 2 ++ 038340/day/candle-day-250.csv | 4 +++- 038390/day/candle-day-250.csv | 2 ++ 038460/day/candle-day-250.csv | 2 ++ 038500/day/candle-day-250.csv | 2 ++ 038530/day/candle-day-250.csv | 2 ++ 038540/day/candle-day-250.csv | 2 ++ 038620/day/candle-day-250.csv | 2 ++ 038680/day/candle-day-250.csv | 2 ++ 038870/day/candle-day-250.csv | 2 ++ 038880/day/candle-day-250.csv | 2 ++ 038950/day/candle-day-250.csv | 2 ++ 039010/day/candle-day-250.csv | 2 ++ 039020/day/candle-day-250.csv | 2 ++ 039030/day/candle-day-250.csv | 2 ++ 039130/day/candle-day-250.csv | 2 ++ 039200/day/candle-day-250.csv | 2 ++ 039240/day/candle-day-250.csv | 2 ++ 039290/day/candle-day-250.csv | 2 ++ 039310/day/candle-day-250.csv | 2 ++ 039340/day/candle-day-250.csv | 2 ++ 039420/day/candle-day-250.csv | 2 ++ 039440/day/candle-day-250.csv | 2 ++ 039490/day/candle-day-250.csv | 2 ++ 039560/day/candle-day-250.csv | 2 ++ 039570/day/candle-day-250.csv | 2 ++ 039610/day/candle-day-250.csv | 2 ++ 039740/day/candle-day-250.csv | 2 ++ 039830/day/candle-day-250.csv | 2 ++ 039840/day/candle-day-250.csv | 2 ++ 039860/day/candle-day-250.csv | 2 ++ 039980/day/candle-day-250.csv | 2 ++ 040160/day/candle-day-250.csv | 2 ++ 040300/day/candle-day-250.csv | 2 ++ 040350/day/candle-day-250.csv | 2 ++ 040420/day/candle-day-250.csv | 2 ++ 040610/day/candle-day-250.csv | 2 ++ 040910/day/candle-day-250.csv | 2 ++ 041020/day/candle-day-250.csv | 2 ++ 041190/day/candle-day-250.csv | 2 ++ 041440/day/candle-day-250.csv | 2 ++ 041460/day/candle-day-250.csv | 2 ++ 041510/day/candle-day-250.csv | 2 ++ 041520/day/candle-day-250.csv | 2 ++ 041590/day/candle-day-250.csv | 4 +++- 041650/day/candle-day-250.csv | 2 ++ 041830/day/candle-day-250.csv | 2 ++ 041910/day/candle-day-250.csv | 2 ++ 041920/day/candle-day-250.csv | 2 ++ 041930/day/candle-day-250.csv | 2 ++ 041960/day/candle-day-250.csv | 2 ++ 042000/day/candle-day-250.csv | 2 ++ 042040/day/candle-day-250.csv | 2 ++ 042110/day/candle-day-250.csv | 2 ++ 042370/day/candle-day-250.csv | 2 ++ 042420/day/candle-day-250.csv | 2 ++ 042500/day/candle-day-250.csv | 2 ++ 042510/day/candle-day-250.csv | 2 ++ 042520/day/candle-day-250.csv | 2 ++ 042600/day/candle-day-250.csv | 2 ++ 042660/day/candle-day-250.csv | 2 ++ 042670/day/candle-day-250.csv | 2 ++ 042700/day/candle-day-250.csv | 2 ++ 042940/day/candle-day-250.csv | 2 ++ 043090/day/candle-day-250.csv | 2 ++ 043100/day/candle-day-250.csv | 2 ++ 043150/day/candle-day-250.csv | 2 ++ 043200/day/candle-day-250.csv | 2 ++ 043220/day/candle-day-250.csv | 2 ++ 043260/day/candle-day-250.csv | 2 ++ 043340/day/candle-day-250.csv | 2 ++ 043360/day/candle-day-250.csv | 2 ++ 043370/day/candle-day-250.csv | 2 ++ 043590/day/candle-day-250.csv | 2 ++ 043610/day/candle-day-250.csv | 2 ++ 043650/day/candle-day-250.csv | 2 ++ 043710/day/candle-day-250.csv | 2 ++ 043910/day/candle-day-250.csv | 2 ++ 044060/day/candle-day-250.csv | 4 +++- 044180/day/candle-day-250.csv | 2 ++ 044340/day/candle-day-250.csv | 2 ++ 044380/day/candle-day-250.csv | 2 ++ 044450/day/candle-day-250.csv | 2 ++ 044480/day/candle-day-250.csv | 2 ++ 044490/day/candle-day-250.csv | 2 ++ 044780/day/candle-day-250.csv | 2 ++ 044820/day/candle-day-250.csv | 2 ++ 044960/day/candle-day-250.csv | 2 ++ 044990/day/candle-day-250.csv | 2 ++ 045060/day/candle-day-250.csv | 2 ++ 045100/day/candle-day-250.csv | 2 ++ 045300/day/candle-day-250.csv | 2 ++ 045340/day/candle-day-250.csv | 2 ++ 045390/day/candle-day-250.csv | 2 ++ 045510/day/candle-day-250.csv | 2 ++ 045520/day/candle-day-250.csv | 2 ++ 045660/day/candle-day-250.csv | 2 ++ 045970/day/candle-day-250.csv | 2 ++ 046070/day/candle-day-250.csv | 4 +++- 046120/day/candle-day-250.csv | 2 ++ 046210/day/candle-day-250.csv | 2 ++ 046310/day/candle-day-250.csv | 2 ++ 046390/day/candle-day-250.csv | 2 ++ 046440/day/candle-day-250.csv | 2 ++ 046890/day/candle-day-250.csv | 2 ++ 046940/day/candle-day-250.csv | 2 ++ 046970/day/candle-day-250.csv | 2 ++ 047040/day/candle-day-250.csv | 2 ++ 047050/day/candle-day-250.csv | 2 ++ 047080/day/candle-day-250.csv | 2 ++ 047310/day/candle-day-250.csv | 2 ++ 047400/day/candle-day-250.csv | 2 ++ 047560/day/candle-day-250.csv | 2 ++ 047770/day/candle-day-250.csv | 2 ++ 047810/day/candle-day-250.csv | 2 ++ 047820/day/candle-day-250.csv | 4 +++- 047920/day/candle-day-250.csv | 2 ++ 048410/day/candle-day-250.csv | 2 ++ 048430/day/candle-day-250.csv | 2 ++ 048470/day/candle-day-250.csv | 2 ++ 048530/day/candle-day-250.csv | 2 ++ 048550/day/candle-day-250.csv | 2 ++ 048770/day/candle-day-250.csv | 2 ++ 048830/day/candle-day-250.csv | 2 ++ 048870/day/candle-day-250.csv | 2 ++ 048910/day/candle-day-250.csv | 2 ++ 049070/day/candle-day-250.csv | 2 ++ 049080/day/candle-day-250.csv | 2 ++ 049120/day/candle-day-250.csv | 2 ++ 049180/day/candle-day-250.csv | 2 ++ 049430/day/candle-day-250.csv | 2 ++ 049470/day/candle-day-250.csv | 2 ++ 049480/day/candle-day-250.csv | 2 ++ 049520/day/candle-day-250.csv | 2 ++ 049550/day/candle-day-250.csv | 2 ++ 049630/day/candle-day-250.csv | 2 ++ 049720/day/candle-day-250.csv | 2 ++ 049770/day/candle-day-250.csv | 2 ++ 049800/day/candle-day-250.csv | 2 ++ 049830/day/candle-day-250.csv | 2 ++ 049950/day/candle-day-250.csv | 2 ++ 049960/day/candle-day-250.csv | 2 ++ 050090/day/candle-day-250.csv | 2 ++ 050110/day/candle-day-250.csv | 2 ++ 050120/day/candle-day-250.csv | 2 ++ 050760/day/candle-day-250.csv | 2 ++ 050860/day/candle-day-250.csv | 2 ++ 050890/day/candle-day-250.csv | 2 ++ 050960/day/candle-day-250.csv | 2 ++ 051160/day/candle-day-250.csv | 2 ++ 051360/day/candle-day-250.csv | 2 ++ 051370/day/candle-day-250.csv | 2 ++ 051380/day/candle-day-250.csv | 2 ++ 051390/day/candle-day-250.csv | 2 ++ 051490/day/candle-day-250.csv | 2 ++ 051500/day/candle-day-250.csv | 2 ++ 051600/day/candle-day-250.csv | 2 ++ 051630/day/candle-day-250.csv | 2 ++ 051780/day/candle-day-250.csv | 2 ++ 051900/day/candle-day-250.csv | 2 ++ 051910/day/candle-day-250.csv | 2 ++ 051980/day/candle-day-250.csv | 2 ++ 052020/day/candle-day-250.csv | 2 ++ 052220/day/candle-day-250.csv | 2 ++ 052260/day/candle-day-250.csv | 2 ++ 052300/day/candle-day-250.csv | 2 ++ 052330/day/candle-day-250.csv | 2 ++ 052400/day/candle-day-250.csv | 2 ++ 052420/day/candle-day-250.csv | 2 ++ 052460/day/candle-day-250.csv | 2 ++ 052600/day/candle-day-250.csv | 2 ++ 052670/day/candle-day-250.csv | 4 +++- 052690/day/candle-day-250.csv | 2 ++ 052710/day/candle-day-250.csv | 2 ++ 052770/day/candle-day-250.csv | 2 ++ 052790/day/candle-day-250.csv | 2 ++ 052860/day/candle-day-250.csv | 2 ++ 052900/day/candle-day-250.csv | 2 ++ 052960/day/candle-day-250.csv | 2 ++ 053030/day/candle-day-250.csv | 2 ++ 053050/day/candle-day-250.csv | 2 ++ 053060/day/candle-day-250.csv | 2 ++ 053080/day/candle-day-250.csv | 2 ++ 053160/day/candle-day-250.csv | 2 ++ 053210/day/candle-day-250.csv | 2 ++ 053260/day/candle-day-250.csv | 2 ++ 053270/day/candle-day-250.csv | 2 ++ 053280/day/candle-day-250.csv | 2 ++ 053290/day/candle-day-250.csv | 2 ++ 053300/day/candle-day-250.csv | 2 ++ 053350/day/candle-day-250.csv | 2 ++ 053450/day/candle-day-250.csv | 2 ++ 053580/day/candle-day-250.csv | 2 ++ 053610/day/candle-day-250.csv | 2 ++ 053620/day/candle-day-250.csv | 2 ++ 053690/day/candle-day-250.csv | 2 ++ 053700/day/candle-day-250.csv | 2 ++ 053800/day/candle-day-250.csv | 2 ++ 053950/day/candle-day-250.csv | 2 ++ 053980/day/candle-day-250.csv | 2 ++ 054040/day/candle-day-250.csv | 2 ++ 054050/day/candle-day-250.csv | 2 ++ 054090/day/candle-day-250.csv | 2 ++ 054180/day/candle-day-250.csv | 2 ++ 054210/day/candle-day-250.csv | 2 ++ 054220/day/candle-day-250.csv | 2 ++ 054300/day/candle-day-250.csv | 2 ++ 054410/day/candle-day-250.csv | 2 ++ 054450/day/candle-day-250.csv | 2 ++ 054540/day/candle-day-250.csv | 2 ++ 054620/day/candle-day-250.csv | 2 ++ 054630/day/candle-day-250.csv | 4 +++- 054670/day/candle-day-250.csv | 2 ++ 054780/day/candle-day-250.csv | 2 ++ 054800/day/candle-day-250.csv | 2 ++ 054920/day/candle-day-250.csv | 2 ++ 054930/day/candle-day-250.csv | 2 ++ 054940/day/candle-day-250.csv | 2 ++ 054950/day/candle-day-250.csv | 2 ++ 055490/day/candle-day-250.csv | 2 ++ 055550/day/candle-day-250.csv | 2 ++ 056080/day/candle-day-250.csv | 2 ++ 056090/day/candle-day-250.csv | 2 ++ 056190/day/candle-day-250.csv | 2 ++ 056360/day/candle-day-250.csv | 2 ++ 056700/day/candle-day-250.csv | 2 ++ 056730/day/candle-day-250.csv | 2 ++ 057030/day/candle-day-250.csv | 2 ++ 057050/day/candle-day-250.csv | 2 ++ 057540/day/candle-day-250.csv | 2 ++ 057680/day/candle-day-250.csv | 2 ++ 057880/day/candle-day-250.csv | 4 +++- 058110/day/candle-day-250.csv | 2 ++ 058400/day/candle-day-250.csv | 2 ++ 058430/day/candle-day-250.csv | 2 ++ 058450/day/candle-day-250.csv | 2 ++ 058470/day/candle-day-250.csv | 2 ++ 058610/day/candle-day-250.csv | 2 ++ 058630/day/candle-day-250.csv | 2 ++ 058650/day/candle-day-250.csv | 2 ++ 058730/day/candle-day-250.csv | 2 ++ 058820/day/candle-day-250.csv | 2 ++ 058850/day/candle-day-250.csv | 2 ++ 058860/day/candle-day-250.csv | 2 ++ 058970/day/candle-day-250.csv | 2 ++ 059090/day/candle-day-250.csv | 2 ++ 059100/day/candle-day-250.csv | 2 ++ 059120/day/candle-day-250.csv | 2 ++ 059210/day/candle-day-250.csv | 2 ++ 059270/day/candle-day-250.csv | 2 ++ 060150/day/candle-day-250.csv | 2 ++ 060230/day/candle-day-250.csv | 2 ++ 060240/day/candle-day-250.csv | 2 ++ 060250/day/candle-day-250.csv | 2 ++ 060260/day/candle-day-250.csv | 2 ++ 060280/day/candle-day-250.csv | 2 ++ 060310/day/candle-day-250.csv | 2 ++ 060370/day/candle-day-250.csv | 2 ++ 060380/day/candle-day-250.csv | 2 ++ 060480/day/candle-day-250.csv | 2 ++ 060540/day/candle-day-250.csv | 2 ++ 060560/day/candle-day-250.csv | 2 ++ 060570/day/candle-day-250.csv | 2 ++ 060590/day/candle-day-250.csv | 2 ++ 060720/day/candle-day-250.csv | 2 ++ 060850/day/candle-day-250.csv | 2 ++ 060900/day/candle-day-250.csv | 2 ++ 060980/day/candle-day-250.csv | 2 ++ 061040/day/candle-day-250.csv | 2 ++ 061250/day/candle-day-250.csv | 2 ++ 061970/day/candle-day-250.csv | 2 ++ 062040/day/candle-day-250.csv | 2 ++ 062970/day/candle-day-250.csv | 2 ++ 063080/day/candle-day-250.csv | 2 ++ 063160/day/candle-day-250.csv | 2 ++ 063170/day/candle-day-250.csv | 2 ++ 063440/day/candle-day-250.csv | 2 ++ 063570/day/candle-day-250.csv | 2 ++ 063760/day/candle-day-250.csv | 2 ++ 064090/day/candle-day-250.csv | 2 ++ 064240/day/candle-day-250.csv | 2 ++ 064260/day/candle-day-250.csv | 2 ++ 064290/day/candle-day-250.csv | 2 ++ 064350/day/candle-day-250.csv | 2 ++ 064400/day/candle-day-250.csv | 2 ++ 064480/day/candle-day-250.csv | 2 ++ 064520/day/candle-day-250.csv | 2 ++ 064550/day/candle-day-250.csv | 2 ++ 064760/day/candle-day-250.csv | 2 ++ 064800/day/candle-day-250.csv | 2 ++ 064820/day/candle-day-250.csv | 2 ++ 064850/day/candle-day-250.csv | 2 ++ 064960/day/candle-day-250.csv | 2 ++ 065060/day/candle-day-250.csv | 2 ++ 065130/day/candle-day-250.csv | 2 ++ 065150/day/candle-day-250.csv | 4 +++- 065170/day/candle-day-250.csv | 2 ++ 065350/day/candle-day-250.csv | 2 ++ 065370/day/candle-day-250.csv | 2 ++ 065420/day/candle-day-250.csv | 2 ++ 065440/day/candle-day-250.csv | 2 ++ 065450/day/candle-day-250.csv | 2 ++ 065500/day/candle-day-250.csv | 2 ++ 065510/day/candle-day-250.csv | 2 ++ 065530/day/candle-day-250.csv | 2 ++ 065570/day/candle-day-250.csv | 4 +++- 065650/day/candle-day-250.csv | 2 ++ 065660/day/candle-day-250.csv | 2 ++ 065680/day/candle-day-250.csv | 2 ++ 065690/day/candle-day-250.csv | 2 ++ 065710/day/candle-day-250.csv | 2 ++ 065770/day/candle-day-250.csv | 2 ++ 065950/day/candle-day-250.csv | 2 ++ 066130/day/candle-day-250.csv | 2 ++ 066310/day/candle-day-250.csv | 2 ++ 066360/day/candle-day-250.csv | 2 ++ 066410/day/candle-day-250.csv | 4 +++- 066430/day/candle-day-250.csv | 2 ++ 066570/day/candle-day-250.csv | 2 ++ 066590/day/candle-day-250.csv | 2 ++ 066620/day/candle-day-250.csv | 2 ++ 066670/day/candle-day-250.csv | 2 ++ 066700/day/candle-day-250.csv | 2 ++ 066790/day/candle-day-250.csv | 2 ++ 066830/day/candle-day-250.csv | 4 +++- 066900/day/candle-day-250.csv | 2 ++ 066910/day/candle-day-250.csv | 2 ++ 066970/day/candle-day-250.csv | 2 ++ 066980/day/candle-day-250.csv | 2 ++ 067000/day/candle-day-250.csv | 2 ++ 067010/day/candle-day-250.csv | 2 ++ 067080/day/candle-day-250.csv | 2 ++ 067160/day/candle-day-250.csv | 2 ++ 067170/day/candle-day-250.csv | 2 ++ 067280/day/candle-day-250.csv | 2 ++ 067290/day/candle-day-250.csv | 2 ++ 067310/day/candle-day-250.csv | 2 ++ 067370/day/candle-day-250.csv | 2 ++ 067390/day/candle-day-250.csv | 2 ++ 067570/day/candle-day-250.csv | 2 ++ 067630/day/candle-day-250.csv | 2 ++ 067730/day/candle-day-250.csv | 2 ++ 067770/day/candle-day-250.csv | 2 ++ 067830/day/candle-day-250.csv | 2 ++ 067900/day/candle-day-250.csv | 2 ++ 067920/day/candle-day-250.csv | 2 ++ 067990/day/candle-day-250.csv | 2 ++ 068050/day/candle-day-250.csv | 2 ++ 068100/day/candle-day-250.csv | 2 ++ 068240/day/candle-day-250.csv | 2 ++ 068270/day/candle-day-250.csv | 2 ++ 068290/day/candle-day-250.csv | 2 ++ 068330/day/candle-day-250.csv | 2 ++ 068760/day/candle-day-250.csv | 2 ++ 068790/day/candle-day-250.csv | 2 ++ 068930/day/candle-day-250.csv | 2 ++ 068940/day/candle-day-250.csv | 4 +++- 069080/day/candle-day-250.csv | 2 ++ 069140/day/candle-day-250.csv | 2 ++ 069260/day/candle-day-250.csv | 2 ++ 069330/day/candle-day-250.csv | 2 ++ 069410/day/candle-day-250.csv | 2 ++ 069460/day/candle-day-250.csv | 2 ++ 069510/day/candle-day-250.csv | 2 ++ 069540/day/candle-day-250.csv | 2 ++ 069620/day/candle-day-250.csv | 2 ++ 069640/day/candle-day-250.csv | 2 ++ 069730/day/candle-day-250.csv | 2 ++ 069920/day/candle-day-250.csv | 2 ++ 069960/day/candle-day-250.csv | 2 ++ 070300/day/candle-day-250.csv | 2 ++ 070590/day/candle-day-250.csv | 2 ++ 070960/day/candle-day-250.csv | 2 ++ 071050/day/candle-day-250.csv | 2 ++ 071090/day/candle-day-250.csv | 2 ++ 071200/day/candle-day-250.csv | 2 ++ 071280/day/candle-day-250.csv | 2 ++ 071320/day/candle-day-250.csv | 2 ++ 071460/day/candle-day-250.csv | 4 +++- 071670/day/candle-day-250.csv | 2 ++ 071840/day/candle-day-250.csv | 2 ++ 071850/day/candle-day-250.csv | 2 ++ 071950/day/candle-day-250.csv | 2 ++ 071970/day/candle-day-250.csv | 2 ++ 072020/day/candle-day-250.csv | 2 ++ 072130/day/candle-day-250.csv | 2 ++ 072470/day/candle-day-250.csv | 2 ++ 072520/day/candle-day-250.csv | 4 +++- 072710/day/candle-day-250.csv | 2 ++ 072770/day/candle-day-250.csv | 2 ++ 072870/day/candle-day-250.csv | 2 ++ 072950/day/candle-day-250.csv | 2 ++ 072990/day/candle-day-250.csv | 2 ++ 073010/day/candle-day-250.csv | 2 ++ 073110/day/candle-day-250.csv | 2 ++ 073190/day/candle-day-250.csv | 2 ++ 073240/day/candle-day-250.csv | 2 ++ 073490/day/candle-day-250.csv | 2 ++ 073540/day/candle-day-250.csv | 2 ++ 073560/day/candle-day-250.csv | 2 ++ 073570/day/candle-day-250.csv | 2 ++ 073640/day/candle-day-250.csv | 4 +++- 074430/day/candle-day-250.csv | 2 ++ 074600/day/candle-day-250.csv | 2 ++ 074610/day/candle-day-250.csv | 2 ++ 075130/day/candle-day-250.csv | 2 ++ 075180/day/candle-day-250.csv | 2 ++ 075580/day/candle-day-250.csv | 2 ++ 075970/day/candle-day-250.csv | 2 ++ 076080/day/candle-day-250.csv | 2 ++ 076340/day/candle-day-250.csv | 6 ++++-- 076610/day/candle-day-250.csv | 2 ++ 077360/day/candle-day-250.csv | 2 ++ 077500/day/candle-day-250.csv | 2 ++ 077970/day/candle-day-250.csv | 2 ++ 078000/day/candle-day-250.csv | 2 ++ 078020/day/candle-day-250.csv | 2 ++ 078070/day/candle-day-250.csv | 2 ++ 078130/day/candle-day-250.csv | 4 +++- 078140/day/candle-day-250.csv | 2 ++ 078150/day/candle-day-250.csv | 2 ++ 078160/day/candle-day-250.csv | 2 ++ 078340/day/candle-day-250.csv | 2 ++ 078350/day/candle-day-250.csv | 2 ++ 078520/day/candle-day-250.csv | 2 ++ 078590/day/candle-day-250.csv | 2 ++ 078600/day/candle-day-250.csv | 2 ++ 078860/day/candle-day-250.csv | 4 +++- 078890/day/candle-day-250.csv | 2 ++ 078930/day/candle-day-250.csv | 2 ++ 078940/day/candle-day-250.csv | 2 ++ 079000/day/candle-day-250.csv | 2 ++ 079160/day/candle-day-250.csv | 2 ++ 079170/day/candle-day-250.csv | 2 ++ 079190/day/candle-day-250.csv | 2 ++ 079370/day/candle-day-250.csv | 2 ++ 079430/day/candle-day-250.csv | 2 ++ 079550/day/candle-day-250.csv | 2 ++ 079650/day/candle-day-250.csv | 2 ++ 079810/day/candle-day-250.csv | 2 ++ 079900/day/candle-day-250.csv | 2 ++ 079940/day/candle-day-250.csv | 2 ++ 079950/day/candle-day-250.csv | 2 ++ 079960/day/candle-day-250.csv | 2 ++ 079970/day/candle-day-250.csv | 2 ++ 079980/day/candle-day-250.csv | 2 ++ 080010/day/candle-day-250.csv | 2 ++ 080160/day/candle-day-250.csv | 2 ++ 080220/day/candle-day-250.csv | 2 ++ 080420/day/candle-day-250.csv | 2 ++ 080470/day/candle-day-250.csv | 2 ++ 080520/day/candle-day-250.csv | 2 ++ 080530/day/candle-day-250.csv | 2 ++ 080580/day/candle-day-250.csv | 2 ++ 080720/day/candle-day-250.csv | 4 +++- 081000/day/candle-day-250.csv | 2 ++ 081150/day/candle-day-250.csv | 2 ++ 081580/day/candle-day-250.csv | 2 ++ 081660/day/candle-day-250.csv | 2 ++ 082210/day/candle-day-250.csv | 2 ++ 082270/day/candle-day-250.csv | 2 ++ 082640/day/candle-day-250.csv | 2 ++ 082660/day/candle-day-250.csv | 4 +++- 082740/day/candle-day-250.csv | 2 ++ 082800/day/candle-day-250.csv | 2 ++ 082850/day/candle-day-250.csv | 2 ++ 082920/day/candle-day-250.csv | 2 ++ 083310/day/candle-day-250.csv | 2 ++ 083420/day/candle-day-250.csv | 2 ++ 083450/day/candle-day-250.csv | 2 ++ 083470/day/candle-day-250.csv | 2 ++ 083500/day/candle-day-250.csv | 2 ++ 083550/day/candle-day-250.csv | 2 ++ 083640/day/candle-day-250.csv | 2 ++ 083650/day/candle-day-250.csv | 2 ++ 083660/day/candle-day-250.csv | 2 ++ 083790/day/candle-day-250.csv | 2 ++ 083930/day/candle-day-250.csv | 2 ++ 084010/day/candle-day-250.csv | 2 ++ 084110/day/candle-day-250.csv | 2 ++ 084180/day/candle-day-250.csv | 2 ++ 084370/day/candle-day-250.csv | 2 ++ 084440/day/candle-day-250.csv | 2 ++ 084650/day/candle-day-250.csv | 2 ++ 084670/day/candle-day-250.csv | 2 ++ 084680/day/candle-day-250.csv | 2 ++ 084690/day/candle-day-250.csv | 2 ++ 084730/day/candle-day-250.csv | 2 ++ 084850/day/candle-day-250.csv | 2 ++ 084870/day/candle-day-250.csv | 2 ++ 084990/day/candle-day-250.csv | 2 ++ 085310/day/candle-day-250.csv | 2 ++ 085620/day/candle-day-250.csv | 2 ++ 085660/day/candle-day-250.csv | 2 ++ 085670/day/candle-day-250.csv | 2 ++ 085810/day/candle-day-250.csv | 2 ++ 085910/day/candle-day-250.csv | 2 ++ 086040/day/candle-day-250.csv | 2 ++ 086060/day/candle-day-250.csv | 2 ++ 086220/day/candle-day-250.csv | 2 ++ 086280/day/candle-day-250.csv | 2 ++ 086390/day/candle-day-250.csv | 2 ++ 086450/day/candle-day-250.csv | 2 ++ 086460/day/candle-day-250.csv | 2 ++ 086520/day/candle-day-250.csv | 2 ++ 086670/day/candle-day-250.csv | 2 ++ 086710/day/candle-day-250.csv | 2 ++ 086790/day/candle-day-250.csv | 2 ++ 086820/day/candle-day-250.csv | 2 ++ 086890/day/candle-day-250.csv | 2 ++ 086900/day/candle-day-250.csv | 2 ++ 086960/day/candle-day-250.csv | 2 ++ 086980/day/candle-day-250.csv | 2 ++ 087010/day/candle-day-250.csv | 2 ++ 087260/day/candle-day-250.csv | 2 ++ 087600/day/candle-day-250.csv | 2 ++ 088130/day/candle-day-250.csv | 2 ++ 088260/day/candle-day-250.csv | 2 ++ 088280/day/candle-day-250.csv | 2 ++ 088290/day/candle-day-250.csv | 2 ++ 088340/day/candle-day-250.csv | 2 ++ 088350/day/candle-day-250.csv | 2 ++ 088390/day/candle-day-250.csv | 2 ++ 088790/day/candle-day-250.csv | 2 ++ 088800/day/candle-day-250.csv | 2 ++ 088910/day/candle-day-250.csv | 2 ++ 088980/day/candle-day-250.csv | 2 ++ 089010/day/candle-day-250.csv | 2 ++ 089030/day/candle-day-250.csv | 2 ++ 089140/day/candle-day-250.csv | 2 ++ 089150/day/candle-day-250.csv | 2 ++ 089230/day/candle-day-250.csv | 2 ++ 089470/day/candle-day-250.csv | 2 ++ 089590/day/candle-day-250.csv | 2 ++ 089600/day/candle-day-250.csv | 2 ++ 089790/day/candle-day-250.csv | 2 ++ 089850/day/candle-day-250.csv | 2 ++ 089860/day/candle-day-250.csv | 2 ++ 089890/day/candle-day-250.csv | 2 ++ 089970/day/candle-day-250.csv | 2 ++ 089980/day/candle-day-250.csv | 2 ++ 090080/day/candle-day-250.csv | 2 ++ 090150/day/candle-day-250.csv | 2 ++ 090350/day/candle-day-250.csv | 2 ++ 090360/day/candle-day-250.csv | 2 ++ 090370/day/candle-day-250.csv | 2 ++ 090410/day/candle-day-250.csv | 2 ++ 090430/day/candle-day-250.csv | 2 ++ 090460/day/candle-day-250.csv | 2 ++ 090470/day/candle-day-250.csv | 2 ++ 090710/day/candle-day-250.csv | 2 ++ 090850/day/candle-day-250.csv | 2 ++ 091090/day/candle-day-250.csv | 4 +++- 091120/day/candle-day-250.csv | 2 ++ 091340/day/candle-day-250.csv | 2 ++ 091440/day/candle-day-250.csv | 2 ++ 091580/day/candle-day-250.csv | 2 ++ 091590/day/candle-day-250.csv | 2 ++ 091700/day/candle-day-250.csv | 2 ++ 091810/day/candle-day-250.csv | 2 ++ 091970/day/candle-day-250.csv | 2 ++ 092040/day/candle-day-250.csv | 2 ++ 092070/day/candle-day-250.csv | 2 ++ 092130/day/candle-day-250.csv | 2 ++ 092190/day/candle-day-250.csv | 2 ++ 092200/day/candle-day-250.csv | 2 ++ 092220/day/candle-day-250.csv | 2 ++ 092230/day/candle-day-250.csv | 2 ++ 092300/day/candle-day-250.csv | 2 ++ 092440/day/candle-day-250.csv | 2 ++ 092460/day/candle-day-250.csv | 2 ++ 092590/day/candle-day-250.csv | 2 ++ 092600/day/candle-day-250.csv | 2 ++ 092730/day/candle-day-250.csv | 2 ++ 092780/day/candle-day-250.csv | 2 ++ 092790/day/candle-day-250.csv | 2 ++ 092870/day/candle-day-250.csv | 2 ++ 093050/day/candle-day-250.csv | 2 ++ 093190/day/candle-day-250.csv | 2 ++ 093230/day/candle-day-250.csv | 4 +++- 093240/day/candle-day-250.csv | 2 ++ 093320/day/candle-day-250.csv | 2 ++ 093370/day/candle-day-250.csv | 2 ++ 093380/day/candle-day-250.csv | 2 ++ 093510/day/candle-day-250.csv | 6 ++++-- 093520/day/candle-day-250.csv | 2 ++ 093640/day/candle-day-250.csv | 2 ++ 093920/day/candle-day-250.csv | 2 ++ 094170/day/candle-day-250.csv | 2 ++ 094280/day/candle-day-250.csv | 2 ++ 094360/day/candle-day-250.csv | 2 ++ 094480/day/candle-day-250.csv | 2 ++ 094800/day/candle-day-250.csv | 2 ++ 094820/day/candle-day-250.csv | 2 ++ 094840/day/candle-day-250.csv | 2 ++ 094850/day/candle-day-250.csv | 2 ++ 094860/day/candle-day-250.csv | 2 ++ 094940/day/candle-day-250.csv | 2 ++ 094970/day/candle-day-250.csv | 2 ++ 095190/day/candle-day-250.csv | 2 ++ 095270/day/candle-day-250.csv | 2 ++ 095340/day/candle-day-250.csv | 2 ++ 095500/day/candle-day-250.csv | 2 ++ 095570/day/candle-day-250.csv | 2 ++ 095610/day/candle-day-250.csv | 2 ++ 095660/day/candle-day-250.csv | 2 ++ 095700/day/candle-day-250.csv | 2 ++ 095720/day/candle-day-250.csv | 2 ++ 095910/day/candle-day-250.csv | 2 ++ 096040/day/candle-day-250.csv | 4 +++- 096240/day/candle-day-250.csv | 2 ++ 096250/day/candle-day-250.csv | 2 ++ 096350/day/candle-day-250.csv | 2 ++ 096530/day/candle-day-250.csv | 2 ++ 096610/day/candle-day-250.csv | 4 +++- 096630/day/candle-day-250.csv | 2 ++ 096690/day/candle-day-250.csv | 2 ++ 096760/day/candle-day-250.csv | 2 ++ 096770/day/candle-day-250.csv | 2 ++ 096870/day/candle-day-250.csv | 2 ++ 097230/day/candle-day-250.csv | 2 ++ 097520/day/candle-day-250.csv | 2 ++ 097780/day/candle-day-250.csv | 2 ++ 097800/day/candle-day-250.csv | 2 ++ 097870/day/candle-day-250.csv | 2 ++ 097950/day/candle-day-250.csv | 2 ++ 098120/day/candle-day-250.csv | 2 ++ 098460/day/candle-day-250.csv | 2 ++ 098660/day/candle-day-250.csv | 2 ++ 099190/day/candle-day-250.csv | 2 ++ 099220/day/candle-day-250.csv | 2 ++ 099320/day/candle-day-250.csv | 2 ++ 099390/day/candle-day-250.csv | 2 ++ 099410/day/candle-day-250.csv | 2 ++ 099430/day/candle-day-250.csv | 2 ++ 099440/day/candle-day-250.csv | 2 ++ 099520/day/candle-day-250.csv | 4 +++- 099750/day/candle-day-250.csv | 2 ++ 100030/day/candle-day-250.csv | 2 ++ 100090/day/candle-day-250.csv | 2 ++ 100120/day/candle-day-250.csv | 2 ++ 100130/day/candle-day-250.csv | 2 ++ 100220/day/candle-day-250.csv | 2 ++ 100250/day/candle-day-250.csv | 2 ++ 100590/day/candle-day-250.csv | 2 ++ 100660/day/candle-day-250.csv | 2 ++ 100700/day/candle-day-250.csv | 2 ++ 100790/day/candle-day-250.csv | 2 ++ 100840/day/candle-day-250.csv | 2 ++ 101000/day/candle-day-250.csv | 2 ++ 101140/day/candle-day-250.csv | 2 ++ 101160/day/candle-day-250.csv | 2 ++ 101170/day/candle-day-250.csv | 2 ++ 101240/day/candle-day-250.csv | 2 ++ 101330/day/candle-day-250.csv | 2 ++ 101360/day/candle-day-250.csv | 2 ++ 101390/day/candle-day-250.csv | 2 ++ 101400/day/candle-day-250.csv | 2 ++ 101490/day/candle-day-250.csv | 2 ++ 101530/day/candle-day-250.csv | 2 ++ 101670/day/candle-day-250.csv | 2 ++ 101680/day/candle-day-250.csv | 2 ++ 101730/day/candle-day-250.csv | 2 ++ 101930/day/candle-day-250.csv | 2 ++ 102120/day/candle-day-250.csv | 2 ++ 102260/day/candle-day-250.csv | 2 ++ 102280/day/candle-day-250.csv | 4 +++- 102370/day/candle-day-250.csv | 2 ++ 102460/day/candle-day-250.csv | 2 ++ 102710/day/candle-day-250.csv | 2 ++ 102940/day/candle-day-250.csv | 2 ++ 102950/day/candle-day-250.csv | 2 ++ 103140/day/candle-day-250.csv | 2 ++ 103230/day/candle-day-250.csv | 2 ++ 103590/day/candle-day-250.csv | 2 ++ 103660/day/candle-day-250.csv | 2 ++ 103840/day/candle-day-250.csv | 2 ++ 104040/day/candle-day-250.csv | 2 ++ 104200/day/candle-day-250.csv | 2 ++ 104460/day/candle-day-250.csv | 2 ++ 104480/day/candle-day-250.csv | 2 ++ 104540/day/candle-day-250.csv | 2 ++ 104620/day/candle-day-250.csv | 2 ++ 104700/day/candle-day-250.csv | 2 ++ 104830/day/candle-day-250.csv | 2 ++ 105330/day/candle-day-250.csv | 2 ++ 105550/day/candle-day-250.csv | 2 ++ 105560/day/candle-day-250.csv | 2 ++ 105630/day/candle-day-250.csv | 2 ++ 105740/day/candle-day-250.csv | 2 ++ 105760/day/candle-day-250.csv | 2 ++ 105840/day/candle-day-250.csv | 2 ++ 106080/day/candle-day-250.csv | 2 ++ 106190/day/candle-day-250.csv | 2 ++ 106240/day/candle-day-250.csv | 2 ++ 106520/day/candle-day-250.csv | 4 +++- 107590/day/candle-day-250.csv | 2 ++ 107600/day/candle-day-250.csv | 2 ++ 107640/day/candle-day-250.csv | 2 ++ 108230/day/candle-day-250.csv | 2 ++ 108320/day/candle-day-250.csv | 2 ++ 108380/day/candle-day-250.csv | 2 ++ 108490/day/candle-day-250.csv | 2 ++ 108670/day/candle-day-250.csv | 2 ++ 108860/day/candle-day-250.csv | 2 ++ 109070/day/candle-day-250.csv | 4 +++- 109080/day/candle-day-250.csv | 2 ++ 109610/day/candle-day-250.csv | 2 ++ 109670/day/candle-day-250.csv | 2 ++ 109740/day/candle-day-250.csv | 2 ++ 109820/day/candle-day-250.csv | 2 ++ 109860/day/candle-day-250.csv | 2 ++ 109960/day/candle-day-250.csv | 2 ++ 110020/day/candle-day-250.csv | 2 ++ 110790/day/candle-day-250.csv | 2 ++ 110990/day/candle-day-250.csv | 2 ++ 111110/day/candle-day-250.csv | 2 ++ 111380/day/candle-day-250.csv | 2 ++ 111710/day/candle-day-250.csv | 2 ++ 111770/day/candle-day-250.csv | 2 ++ 111870/day/candle-day-250.csv | 4 +++- 112040/day/candle-day-250.csv | 2 ++ 112190/day/candle-day-250.csv | 2 ++ 112290/day/candle-day-250.csv | 2 ++ 112610/day/candle-day-250.csv | 2 ++ 113810/day/candle-day-250.csv | 2 ++ 114090/day/candle-day-250.csv | 2 ++ 114190/day/candle-day-250.csv | 2 ++ 114450/day/candle-day-250.csv | 2 ++ 114630/day/candle-day-250.csv | 2 ++ 114810/day/candle-day-250.csv | 2 ++ 114840/day/candle-day-250.csv | 2 ++ 114920/day/candle-day-250.csv | 2 ++ 115160/day/candle-day-250.csv | 2 ++ 115180/day/candle-day-250.csv | 2 ++ 115310/day/candle-day-250.csv | 2 ++ 115440/day/candle-day-250.csv | 2 ++ 115450/day/candle-day-250.csv | 2 ++ 115480/day/candle-day-250.csv | 2 ++ 115500/day/candle-day-250.csv | 2 ++ 115530/day/candle-day-250.csv | 2 ++ 115570/day/candle-day-250.csv | 2 ++ 115610/day/candle-day-250.csv | 2 ++ 116100/day/candle-day-250.csv | 2 ++ 117580/day/candle-day-250.csv | 2 ++ 117670/day/candle-day-250.csv | 2 ++ 117730/day/candle-day-250.csv | 2 ++ 118000/day/candle-day-250.csv | 2 ++ 118990/day/candle-day-250.csv | 2 ++ 119500/day/candle-day-250.csv | 2 ++ 119610/day/candle-day-250.csv | 4 +++- 119650/day/candle-day-250.csv | 2 ++ 119830/day/candle-day-250.csv | 2 ++ 119850/day/candle-day-250.csv | 2 ++ 120030/day/candle-day-250.csv | 2 ++ 120110/day/candle-day-250.csv | 2 ++ 120240/day/candle-day-250.csv | 2 ++ 121060/day/candle-day-250.csv | 2 ++ 121440/day/candle-day-250.csv | 2 ++ 121600/day/candle-day-250.csv | 2 ++ 121800/day/candle-day-250.csv | 4 +++- 121850/day/candle-day-250.csv | 2 ++ 121890/day/candle-day-250.csv | 2 ++ 122310/day/candle-day-250.csv | 2 ++ 122350/day/candle-day-250.csv | 2 ++ 122450/day/candle-day-250.csv | 2 ++ 122640/day/candle-day-250.csv | 2 ++ 122690/day/candle-day-250.csv | 2 ++ 122830/day/candle-day-250.csv | 2 ++ 122870/day/candle-day-250.csv | 2 ++ 122900/day/candle-day-250.csv | 2 ++ 122990/day/candle-day-250.csv | 2 ++ 123010/day/candle-day-250.csv | 2 ++ 123040/day/candle-day-250.csv | 2 ++ 123330/day/candle-day-250.csv | 2 ++ 123410/day/candle-day-250.csv | 2 ++ 123420/day/candle-day-250.csv | 2 ++ 123570/day/candle-day-250.csv | 2 ++ 123690/day/candle-day-250.csv | 2 ++ 123700/day/candle-day-250.csv | 2 ++ 123750/day/candle-day-250.csv | 2 ++ 123840/day/candle-day-250.csv | 2 ++ 123860/day/candle-day-250.csv | 2 ++ 123890/day/candle-day-250.csv | 2 ++ 124500/day/candle-day-250.csv | 2 ++ 124560/day/candle-day-250.csv | 2 ++ 125210/day/candle-day-250.csv | 2 ++ 126340/day/candle-day-250.csv | 2 ++ 126560/day/candle-day-250.csv | 2 ++ 126600/day/candle-day-250.csv | 2 ++ 126640/day/candle-day-250.csv | 2 ++ 126700/day/candle-day-250.csv | 2 ++ 126720/day/candle-day-250.csv | 2 ++ 126730/day/candle-day-250.csv | 2 ++ 126880/day/candle-day-250.csv | 2 ++ 127120/day/candle-day-250.csv | 2 ++ 127710/day/candle-day-250.csv | 2 ++ 127980/day/candle-day-250.csv | 2 ++ 128540/day/candle-day-250.csv | 2 ++ 128660/day/candle-day-250.csv | 2 ++ 128820/day/candle-day-250.csv | 2 ++ 128940/day/candle-day-250.csv | 2 ++ 129260/day/candle-day-250.csv | 2 ++ 129890/day/candle-day-250.csv | 2 ++ 129920/day/candle-day-250.csv | 2 ++ 130500/day/candle-day-250.csv | 2 ++ 130580/day/candle-day-250.csv | 2 ++ 130660/day/candle-day-250.csv | 2 ++ 130740/day/candle-day-250.csv | 2 ++ 131030/day/candle-day-250.csv | 2 ++ 131090/day/candle-day-250.csv | 2 ++ 131100/day/candle-day-250.csv | 2 ++ 131180/day/candle-day-250.csv | 2 ++ 131220/day/candle-day-250.csv | 2 ++ 131290/day/candle-day-250.csv | 2 ++ 131370/day/candle-day-250.csv | 2 ++ 131400/day/candle-day-250.csv | 2 ++ 131760/day/candle-day-250.csv | 2 ++ 131970/day/candle-day-250.csv | 2 ++ 133750/day/candle-day-250.csv | 2 ++ 133820/day/candle-day-250.csv | 2 ++ 134060/day/candle-day-250.csv | 2 ++ 134380/day/candle-day-250.csv | 2 ++ 134580/day/candle-day-250.csv | 2 ++ 134790/day/candle-day-250.csv | 2 ++ 136410/day/candle-day-250.csv | 2 ++ 136480/day/candle-day-250.csv | 2 ++ 136490/day/candle-day-250.csv | 2 ++ 136540/day/candle-day-250.csv | 2 ++ 136660/day/candle-day-250.csv | 2 ++ 137080/day/candle-day-250.csv | 2 ++ 137310/day/candle-day-250.csv | 2 ++ 137400/day/candle-day-250.csv | 2 ++ 137940/day/candle-day-250.csv | 2 ++ 137950/day/candle-day-250.csv | 2 ++ 138040/day/candle-day-250.csv | 2 ++ 138070/day/candle-day-250.csv | 2 ++ 138080/day/candle-day-250.csv | 2 ++ 138360/day/candle-day-250.csv | 2 ++ 138490/day/candle-day-250.csv | 2 ++ 138610/day/candle-day-250.csv | 2 ++ 138930/day/candle-day-250.csv | 2 ++ 139050/day/candle-day-250.csv | 4 +++- 139130/day/candle-day-250.csv | 2 ++ 139480/day/candle-day-250.csv | 2 ++ 139670/day/candle-day-250.csv | 2 ++ 139990/day/candle-day-250.csv | 2 ++ 140070/day/candle-day-250.csv | 2 ++ 140410/day/candle-day-250.csv | 2 ++ 140430/day/candle-day-250.csv | 2 ++ 140520/day/candle-day-250.csv | 2 ++ 140610/day/candle-day-250.csv | 2 ++ 140660/day/candle-day-250.csv | 6 ++++-- 140670/day/candle-day-250.csv | 2 ++ 140860/day/candle-day-250.csv | 2 ++ 140910/day/candle-day-250.csv | 4 +++- 141000/day/candle-day-250.csv | 2 ++ 141080/day/candle-day-250.csv | 2 ++ 142210/day/candle-day-250.csv | 2 ++ 142280/day/candle-day-250.csv | 2 ++ 142760/day/candle-day-250.csv | 2 ++ 143160/day/candle-day-250.csv | 2 ++ 143210/day/candle-day-250.csv | 2 ++ 143240/day/candle-day-250.csv | 2 ++ 143540/day/candle-day-250.csv | 2 ++ 144510/day/candle-day-250.csv | 2 ++ 144960/day/candle-day-250.csv | 2 ++ 145020/day/candle-day-250.csv | 2 ++ 145170/day/candle-day-250.csv | 2 ++ 145210/day/candle-day-250.csv | 2 ++ 145270/day/candle-day-250.csv | 2 ++ 145720/day/candle-day-250.csv | 2 ++ 145990/day/candle-day-250.csv | 2 ++ 146060/day/candle-day-250.csv | 2 ++ 146320/day/candle-day-250.csv | 2 ++ 147760/day/candle-day-250.csv | 2 ++ 147830/day/candle-day-250.csv | 2 ++ 148150/day/candle-day-250.csv | 2 ++ 148250/day/candle-day-250.csv | 2 ++ 148780/day/candle-day-250.csv | 2 ++ 148930/day/candle-day-250.csv | 2 ++ 149010/day/candle-day-250.csv | 2 ++ 149300/day/candle-day-250.csv | 2 ++ 149950/day/candle-day-250.csv | 2 ++ 149980/day/candle-day-250.csv | 2 ++ 150840/day/candle-day-250.csv | 4 +++- 150900/day/candle-day-250.csv | 2 ++ 151860/day/candle-day-250.csv | 2 ++ 151910/day/candle-day-250.csv | 4 +++- 152550/day/candle-day-250.csv | 2 ++ 153460/day/candle-day-250.csv | 2 ++ 153490/day/candle-day-250.csv | 2 ++ 153710/day/candle-day-250.csv | 2 ++ 154030/day/candle-day-250.csv | 2 ++ 154040/day/candle-day-250.csv | 2 ++ 155650/day/candle-day-250.csv | 2 ++ 155660/day/candle-day-250.csv | 2 ++ 156100/day/candle-day-250.csv | 2 ++ 158430/day/candle-day-250.csv | 2 ++ 159010/day/candle-day-250.csv | 2 ++ 159580/day/candle-day-250.csv | 2 ++ 159910/day/candle-day-250.csv | 2 ++ 160190/day/candle-day-250.csv | 2 ++ 160550/day/candle-day-250.csv | 2 ++ 160600/day/candle-day-250.csv | 2 ++ 160980/day/candle-day-250.csv | 2 ++ 161000/day/candle-day-250.csv | 2 ++ 161390/day/candle-day-250.csv | 2 ++ 161580/day/candle-day-250.csv | 2 ++ 161890/day/candle-day-250.csv | 2 ++ 162120/day/candle-day-250.csv | 2 ++ 162300/day/candle-day-250.csv | 2 ++ 163280/day/candle-day-250.csv | 2 ++ 163560/day/candle-day-250.csv | 2 ++ 163730/day/candle-day-250.csv | 2 ++ 166090/day/candle-day-250.csv | 2 ++ 166480/day/candle-day-250.csv | 2 ++ 168330/day/candle-day-250.csv | 2 ++ 168360/day/candle-day-250.csv | 2 ++ 168490/day/candle-day-250.csv | 2 ++ 169330/day/candle-day-250.csv | 2 ++ 169670/day/candle-day-250.csv | 2 ++ 170030/day/candle-day-250.csv | 2 ++ 170790/day/candle-day-250.csv | 2 ++ 170900/day/candle-day-250.csv | 2 ++ 170920/day/candle-day-250.csv | 2 ++ 171010/day/candle-day-250.csv | 2 ++ 171090/day/candle-day-250.csv | 2 ++ 171120/day/candle-day-250.csv | 2 ++ 172670/day/candle-day-250.csv | 2 ++ 173130/day/candle-day-250.csv | 2 ++ 173940/day/candle-day-250.csv | 2 ++ 174880/day/candle-day-250.csv | 4 +++- 174900/day/candle-day-250.csv | 2 ++ 175140/day/candle-day-250.csv | 2 ++ 175250/day/candle-day-250.csv | 2 ++ 175330/day/candle-day-250.csv | 2 ++ 176590/day/candle-day-250.csv | 2 ++ 176750/day/candle-day-250.csv | 2 ++ 177350/day/candle-day-250.csv | 2 ++ 177830/day/candle-day-250.csv | 2 ++ 177900/day/candle-day-250.csv | 2 ++ 178320/day/candle-day-250.csv | 2 ++ 178600/day/candle-day-250.csv | 2 ++ 178780/day/candle-day-250.csv | 2 ++ 178920/day/candle-day-250.csv | 2 ++ 179290/day/candle-day-250.csv | 2 ++ 179530/day/candle-day-250.csv | 2 ++ 179720/day/candle-day-250.csv | 6 ++++-- 179900/day/candle-day-250.csv | 2 ++ 180060/day/candle-day-250.csv | 2 ++ 180400/day/candle-day-250.csv | 2 ++ 180640/day/candle-day-250.csv | 2 ++ 181710/day/candle-day-250.csv | 2 ++ 182360/day/candle-day-250.csv | 2 ++ 182400/day/candle-day-250.csv | 4 +++- 183190/day/candle-day-250.csv | 2 ++ 183300/day/candle-day-250.csv | 2 ++ 183490/day/candle-day-250.csv | 2 ++ 184230/day/candle-day-250.csv | 2 ++ 185190/day/candle-day-250.csv | 6 ++++-- 185490/day/candle-day-250.csv | 2 ++ 185750/day/candle-day-250.csv | 2 ++ 186230/day/candle-day-250.csv | 2 ++ 187220/day/candle-day-250.csv | 2 ++ 187270/day/candle-day-250.csv | 2 ++ 187420/day/candle-day-250.csv | 2 ++ 187660/day/candle-day-250.csv | 2 ++ 187790/day/candle-day-250.csv | 4 +++- 187870/day/candle-day-250.csv | 2 ++ 188260/day/candle-day-250.csv | 2 ++ 189300/day/candle-day-250.csv | 2 ++ 189330/day/candle-day-250.csv | 2 ++ 189350/day/candle-day-250.csv | 6 ++++-- 189690/day/candle-day-250.csv | 2 ++ 189860/day/candle-day-250.csv | 2 ++ 189980/day/candle-day-250.csv | 2 ++ 190510/day/candle-day-250.csv | 2 ++ 190650/day/candle-day-250.csv | 2 ++ 191410/day/candle-day-250.csv | 2 ++ 191420/day/candle-day-250.csv | 2 ++ 191600/day/candle-day-250.csv | 4 +++- 192080/day/candle-day-250.csv | 2 ++ 192250/day/candle-day-250.csv | 2 ++ 192390/day/candle-day-250.csv | 2 ++ 192400/day/candle-day-250.csv | 2 ++ 192410/day/candle-day-250.csv | 2 ++ 192440/day/candle-day-250.csv | 2 ++ 192650/day/candle-day-250.csv | 2 ++ 192820/day/candle-day-250.csv | 2 ++ 193250/day/candle-day-250.csv | 2 ++ 194370/day/candle-day-250.csv | 2 ++ 194480/day/candle-day-250.csv | 2 ++ 194700/day/candle-day-250.csv | 2 ++ 195500/day/candle-day-250.csv | 2 ++ 195870/day/candle-day-250.csv | 2 ++ 195940/day/candle-day-250.csv | 2 ++ 195990/day/candle-day-250.csv | 2 ++ 196170/day/candle-day-250.csv | 2 ++ 196300/day/candle-day-250.csv | 2 ++ 196450/day/candle-day-250.csv | 2 ++ 196490/day/candle-day-250.csv | 4 +++- 196700/day/candle-day-250.csv | 2 ++ 197140/day/candle-day-250.csv | 2 ++ 198080/day/candle-day-250.csv | 2 ++ 198440/day/candle-day-250.csv | 2 ++ 198940/day/candle-day-250.csv | 2 ++ 199150/day/candle-day-250.csv | 2 ++ 199290/day/candle-day-250.csv | 2 ++ 199430/day/candle-day-250.csv | 2 ++ 199480/day/candle-day-250.csv | 2 ++ 199550/day/candle-day-250.csv | 2 ++ 199730/day/candle-day-250.csv | 2 ++ 199800/day/candle-day-250.csv | 2 ++ 199820/day/candle-day-250.csv | 2 ++ 200130/day/candle-day-250.csv | 2 ++ 200230/day/candle-day-250.csv | 2 ++ 200350/day/candle-day-250.csv | 2 ++ 200470/day/candle-day-250.csv | 2 ++ 200580/day/candle-day-250.csv | 2 ++ 200670/day/candle-day-250.csv | 2 ++ 200710/day/candle-day-250.csv | 2 ++ 200780/day/candle-day-250.csv | 2 ++ 200880/day/candle-day-250.csv | 2 ++ 201490/day/candle-day-250.csv | 2 ++ 202960/day/candle-day-250.csv | 2 ++ 203400/day/candle-day-250.csv | 2 ++ 203450/day/candle-day-250.csv | 2 ++ 203650/day/candle-day-250.csv | 2 ++ 203690/day/candle-day-250.csv | 4 +++- 204020/day/candle-day-250.csv | 2 ++ 204210/day/candle-day-250.csv | 4 +++- 204270/day/candle-day-250.csv | 2 ++ 204320/day/candle-day-250.csv | 2 ++ 204610/day/candle-day-250.csv | 2 ++ 204620/day/candle-day-250.csv | 2 ++ 204630/day/candle-day-250.csv | 4 +++- 204840/day/candle-day-250.csv | 2 ++ 205100/day/candle-day-250.csv | 2 ++ 205470/day/candle-day-250.csv | 2 ++ 205500/day/candle-day-250.csv | 2 ++ 206400/day/candle-day-250.csv | 2 ++ 206560/day/candle-day-250.csv | 2 ++ 206640/day/candle-day-250.csv | 2 ++ 206650/day/candle-day-250.csv | 2 ++ 206950/day/candle-day-250.csv | 2 ++ 207490/day/candle-day-250.csv | 2 ++ 207760/day/candle-day-250.csv | 2 ++ 207940/day/candle-day-250.csv | 2 ++ 208140/day/candle-day-250.csv | 2 ++ 208340/day/candle-day-250.csv | 4 +++- 208350/day/candle-day-250.csv | 2 ++ 208370/day/candle-day-250.csv | 2 ++ 208640/day/candle-day-250.csv | 2 ++ 208710/day/candle-day-250.csv | 2 ++ 208850/day/candle-day-250.csv | 2 ++ 208860/day/candle-day-250.csv | 4 +++- 208890/day/candle-day-250.csv | 4 +++- 209640/day/candle-day-250.csv | 2 ++ 210120/day/candle-day-250.csv | 2 ++ 210540/day/candle-day-250.csv | 2 ++ 210980/day/candle-day-250.csv | 2 ++ 211050/day/candle-day-250.csv | 2 ++ 211270/day/candle-day-250.csv | 2 ++ 212310/day/candle-day-250.csv | 2 ++ 212560/day/candle-day-250.csv | 2 ++ 213420/day/candle-day-250.csv | 2 ++ 213500/day/candle-day-250.csv | 2 ++ 214150/day/candle-day-250.csv | 2 ++ 214180/day/candle-day-250.csv | 2 ++ 214260/day/candle-day-250.csv | 2 ++ 214270/day/candle-day-250.csv | 2 ++ 214320/day/candle-day-250.csv | 2 ++ 214330/day/candle-day-250.csv | 2 ++ 214370/day/candle-day-250.csv | 2 ++ 214390/day/candle-day-250.csv | 2 ++ 214420/day/candle-day-250.csv | 2 ++ 214430/day/candle-day-250.csv | 2 ++ 214450/day/candle-day-250.csv | 2 ++ 214610/day/candle-day-250.csv | 2 ++ 214680/day/candle-day-250.csv | 2 ++ 214870/day/candle-day-250.csv | 4 +++- 215000/day/candle-day-250.csv | 2 ++ 215090/day/candle-day-250.csv | 4 +++- 215100/day/candle-day-250.csv | 2 ++ 215200/day/candle-day-250.csv | 2 ++ 215360/day/candle-day-250.csv | 2 ++ 215380/day/candle-day-250.csv | 2 ++ 215480/day/candle-day-250.csv | 2 ++ 215570/day/candle-day-250.csv | 2 ++ 215600/day/candle-day-250.csv | 2 ++ 215790/day/candle-day-250.csv | 2 ++ 216050/day/candle-day-250.csv | 2 ++ 216080/day/candle-day-250.csv | 2 ++ 216400/day/candle-day-250.csv | 2 ++ 217190/day/candle-day-250.csv | 2 ++ 217270/day/candle-day-250.csv | 2 ++ 217320/day/candle-day-250.csv | 2 ++ 217330/day/candle-day-250.csv | 2 ++ 217480/day/candle-day-250.csv | 4 +++- 217500/day/candle-day-250.csv | 2 ++ 217620/day/candle-day-250.csv | 4 +++- 217730/day/candle-day-250.csv | 2 ++ 217820/day/candle-day-250.csv | 2 ++ 217880/day/candle-day-250.csv | 2 ++ 217910/day/candle-day-250.csv | 2 ++ 217950/day/candle-day-250.csv | 2 ++ 218150/day/candle-day-250.csv | 2 ++ 218410/day/candle-day-250.csv | 2 ++ 219130/day/candle-day-250.csv | 2 ++ 219420/day/candle-day-250.csv | 2 ++ 219550/day/candle-day-250.csv | 2 ++ 219750/day/candle-day-250.csv | 4 +++- 220100/day/candle-day-250.csv | 2 ++ 220180/day/candle-day-250.csv | 2 ++ 220260/day/candle-day-250.csv | 2 ++ 221800/day/candle-day-250.csv | 2 ++ 221840/day/candle-day-250.csv | 2 ++ 221980/day/candle-day-250.csv | 2 ++ 222040/day/candle-day-250.csv | 2 ++ 222080/day/candle-day-250.csv | 2 ++ 222110/day/candle-day-250.csv | 2 ++ 222160/day/candle-day-250.csv | 4 +++- 222420/day/candle-day-250.csv | 2 ++ 222670/day/candle-day-250.csv | 2 ++ 222800/day/candle-day-250.csv | 2 ++ 222810/day/candle-day-250.csv | 4 +++- 222980/day/candle-day-250.csv | 2 ++ 223220/day/candle-day-250.csv | 4 +++- 223250/day/candle-day-250.csv | 2 ++ 223310/day/candle-day-250.csv | 2 ++ 224060/day/candle-day-250.csv | 2 ++ 224110/day/candle-day-250.csv | 2 ++ 224760/day/candle-day-250.csv | 2 ++ 224810/day/candle-day-250.csv | 2 ++ 225190/day/candle-day-250.csv | 2 ++ 225220/day/candle-day-250.csv | 2 ++ 225430/day/candle-day-250.csv | 2 ++ 225530/day/candle-day-250.csv | 2 ++ 225570/day/candle-day-250.csv | 2 ++ 225590/day/candle-day-250.csv | 2 ++ 226320/day/candle-day-250.csv | 2 ++ 226330/day/candle-day-250.csv | 2 ++ 226340/day/candle-day-250.csv | 4 +++- 226360/day/candle-day-250.csv | 4 +++- 226400/day/candle-day-250.csv | 2 ++ 226440/day/candle-day-250.csv | 4 +++- 226950/day/candle-day-250.csv | 2 ++ 227100/day/candle-day-250.csv | 4 +++- 227420/day/candle-day-250.csv | 2 ++ 227610/day/candle-day-250.csv | 2 ++ 227840/day/candle-day-250.csv | 2 ++ 227950/day/candle-day-250.csv | 2 ++ 228340/day/candle-day-250.csv | 2 ++ 228670/day/candle-day-250.csv | 2 ++ 228760/day/candle-day-250.csv | 2 ++ 228850/day/candle-day-250.csv | 2 ++ 229000/day/candle-day-250.csv | 2 ++ 229500/day/candle-day-250.csv | 2 ++ 229640/day/candle-day-250.csv | 2 ++ 230240/day/candle-day-250.csv | 2 ++ 230360/day/candle-day-250.csv | 2 ++ 230980/day/candle-day-250.csv | 4 +++- 232140/day/candle-day-250.csv | 2 ++ 232530/day/candle-day-250.csv | 2 ++ 232680/day/candle-day-250.csv | 2 ++ 232830/day/candle-day-250.csv | 2 ++ 233250/day/candle-day-250.csv | 4 +++- 233990/day/candle-day-250.csv | 2 ++ 234070/day/candle-day-250.csv | 2 ++ 234080/day/candle-day-250.csv | 2 ++ 234100/day/candle-day-250.csv | 2 ++ 234300/day/candle-day-250.csv | 2 ++ 234340/day/candle-day-250.csv | 2 ++ 234690/day/candle-day-250.csv | 2 ++ 234920/day/candle-day-250.csv | 2 ++ 235980/day/candle-day-250.csv | 2 ++ 236030/day/candle-day-250.csv | 2 ++ 236200/day/candle-day-250.csv | 2 ++ 236340/day/candle-day-250.csv | 2 ++ 236810/day/candle-day-250.csv | 2 ++ 237690/day/candle-day-250.csv | 2 ++ 237750/day/candle-day-250.csv | 2 ++ 237820/day/candle-day-250.csv | 2 ++ 237880/day/candle-day-250.csv | 2 ++ 238090/day/candle-day-250.csv | 2 ++ 238120/day/candle-day-250.csv | 2 ++ 238170/day/candle-day-250.csv | 2 ++ 238200/day/candle-day-250.csv | 2 ++ 238490/day/candle-day-250.csv | 2 ++ 238500/day/candle-day-250.csv | 2 ++ 239340/day/candle-day-250.csv | 2 ++ 239610/day/candle-day-250.csv | 2 ++ 239890/day/candle-day-250.csv | 2 ++ 240600/day/candle-day-250.csv | 2 ++ 240810/day/candle-day-250.csv | 2 ++ 241520/day/candle-day-250.csv | 2 ++ 241560/day/candle-day-250.csv | 2 ++ 241590/day/candle-day-250.csv | 2 ++ 241690/day/candle-day-250.csv | 2 ++ 241710/day/candle-day-250.csv | 2 ++ 241770/day/candle-day-250.csv | 2 ++ 241790/day/candle-day-250.csv | 2 ++ 241820/day/candle-day-250.csv | 2 ++ 241840/day/candle-day-250.csv | 2 ++ 242040/day/candle-day-250.csv | 2 ++ 243070/day/candle-day-250.csv | 2 ++ 243840/day/candle-day-250.csv | 2 ++ 243870/day/candle-day-250.csv | 2 ++ 244460/day/candle-day-250.csv | 2 ++ 244880/day/candle-day-250.csv | 2 ++ 244920/day/candle-day-250.csv | 2 ++ 245450/day/candle-day-250.csv | 2 ++ 245620/day/candle-day-250.csv | 4 +++- 246250/day/candle-day-250.csv | 2 ++ 246690/day/candle-day-250.csv | 2 ++ 246710/day/candle-day-250.csv | 2 ++ 246720/day/candle-day-250.csv | 2 ++ 246960/day/candle-day-250.csv | 2 ++ 247540/day/candle-day-250.csv | 2 ++ 247660/day/candle-day-250.csv | 2 ++ 248070/day/candle-day-250.csv | 2 ++ 248170/day/candle-day-250.csv | 2 ++ 249420/day/candle-day-250.csv | 2 ++ 250000/day/candle-day-250.csv | 2 ++ 250030/day/candle-day-250.csv | 2 ++ 250060/day/candle-day-250.csv | 2 ++ 250930/day/candle-day-250.csv | 2 ++ 251120/day/candle-day-250.csv | 2 ++ 251270/day/candle-day-250.csv | 2 ++ 251280/day/candle-day-250.csv | 2 ++ 251370/day/candle-day-250.csv | 2 ++ 251630/day/candle-day-250.csv | 2 ++ 251970/day/candle-day-250.csv | 2 ++ 252500/day/candle-day-250.csv | 2 ++ 252990/day/candle-day-250.csv | 2 ++ 253450/day/candle-day-250.csv | 2 ++ 253590/day/candle-day-250.csv | 2 ++ 253610/day/candle-day-250.csv | 2 ++ 253840/day/candle-day-250.csv | 2 ++ 254120/day/candle-day-250.csv | 2 ++ 254160/day/candle-day-250.csv | 2 ++ 254490/day/candle-day-250.csv | 2 ++ 255220/day/candle-day-250.csv | 2 ++ 255440/day/candle-day-250.csv | 2 ++ 256150/day/candle-day-250.csv | 2 ++ 256630/day/candle-day-250.csv | 2 ++ 256840/day/candle-day-250.csv | 2 ++ 256940/day/candle-day-250.csv | 2 ++ 257370/day/candle-day-250.csv | 2 ++ 257720/day/candle-day-250.csv | 2 ++ 257990/day/candle-day-250.csv | 2 ++ 258050/day/candle-day-250.csv | 2 ++ 258540/day/candle-day-250.csv | 2 ++ 258610/day/candle-day-250.csv | 2 ++ 258790/day/candle-day-250.csv | 2 ++ 258830/day/candle-day-250.csv | 4 +++- 259630/day/candle-day-250.csv | 2 ++ 259960/day/candle-day-250.csv | 2 ++ 260660/day/candle-day-250.csv | 2 ++ 260870/day/candle-day-250.csv | 2 ++ 260930/day/candle-day-250.csv | 2 ++ 260970/day/candle-day-250.csv | 2 ++ 261200/day/candle-day-250.csv | 2 ++ 261780/day/candle-day-250.csv | 2 ++ 262260/day/candle-day-250.csv | 2 ++ 262840/day/candle-day-250.csv | 2 ++ 263020/day/candle-day-250.csv | 2 ++ 263050/day/candle-day-250.csv | 2 ++ 263600/day/candle-day-250.csv | 2 ++ 263690/day/candle-day-250.csv | 2 ++ 263700/day/candle-day-250.csv | 2 ++ 263720/day/candle-day-250.csv | 2 ++ 263750/day/candle-day-250.csv | 2 ++ 263770/day/candle-day-250.csv | 2 ++ 263800/day/candle-day-250.csv | 2 ++ 263810/day/candle-day-250.csv | 2 ++ 263860/day/candle-day-250.csv | 2 ++ 263920/day/candle-day-250.csv | 2 ++ 264450/day/candle-day-250.csv | 2 ++ 264660/day/candle-day-250.csv | 2 ++ 264850/day/candle-day-250.csv | 2 ++ 264900/day/candle-day-250.csv | 2 ++ 265520/day/candle-day-250.csv | 2 ++ 265560/day/candle-day-250.csv | 2 ++ 265740/day/candle-day-250.csv | 2 ++ 266170/day/candle-day-250.csv | 2 ++ 266350/day/candle-day-250.csv | 2 ++ 266470/day/candle-day-250.csv | 2 ++ 266870/day/candle-day-250.csv | 2 ++ 267080/day/candle-day-250.csv | 2 ++ 267250/day/candle-day-250.csv | 2 ++ 267260/day/candle-day-250.csv | 2 ++ 267270/day/candle-day-250.csv | 2 ++ 267290/day/candle-day-250.csv | 2 ++ 267320/day/candle-day-250.csv | 2 ++ 267790/day/candle-day-250.csv | 2 ++ 267850/day/candle-day-250.csv | 2 ++ 267980/day/candle-day-250.csv | 2 ++ 268280/day/candle-day-250.csv | 2 ++ 268600/day/candle-day-250.csv | 4 +++- 269620/day/candle-day-250.csv | 4 +++- 270210/day/candle-day-250.csv | 2 ++ 270520/day/candle-day-250.csv | 2 ++ 270660/day/candle-day-250.csv | 2 ++ 270870/day/candle-day-250.csv | 2 ++ 271560/day/candle-day-250.csv | 2 ++ 271830/day/candle-day-250.csv | 2 ++ 271940/day/candle-day-250.csv | 2 ++ 271980/day/candle-day-250.csv | 2 ++ 272110/day/candle-day-250.csv | 2 ++ 272210/day/candle-day-250.csv | 2 ++ 272290/day/candle-day-250.csv | 2 ++ 272450/day/candle-day-250.csv | 2 ++ 272550/day/candle-day-250.csv | 2 ++ 273060/day/candle-day-250.csv | 2 ++ 273640/day/candle-day-250.csv | 2 ++ 274090/day/candle-day-250.csv | 2 ++ 274400/day/candle-day-250.csv | 2 ++ 275630/day/candle-day-250.csv | 2 ++ 276040/day/candle-day-250.csv | 2 ++ 276240/day/candle-day-250.csv | 2 ++ 276730/day/candle-day-250.csv | 2 ++ 277070/day/candle-day-250.csv | 2 ++ 277410/day/candle-day-250.csv | 2 ++ 277810/day/candle-day-250.csv | 2 ++ 277880/day/candle-day-250.csv | 2 ++ 278280/day/candle-day-250.csv | 2 ++ 278470/day/candle-day-250.csv | 2 ++ 278650/day/candle-day-250.csv | 2 ++ 278990/day/candle-day-250.csv | 2 ++ 279060/day/candle-day-250.csv | 2 ++ 279600/day/candle-day-250.csv | 4 +++- 280360/day/candle-day-250.csv | 2 ++ 281740/day/candle-day-250.csv | 2 ++ 281820/day/candle-day-250.csv | 2 ++ 282330/day/candle-day-250.csv | 2 ++ 282720/day/candle-day-250.csv | 2 ++ 282880/day/candle-day-250.csv | 2 ++ 283100/day/candle-day-250.csv | 2 ++ 284620/day/candle-day-250.csv | 2 ++ 284740/day/candle-day-250.csv | 2 ++ 285130/day/candle-day-250.csv | 2 ++ 285490/day/candle-day-250.csv | 2 ++ 285800/day/candle-day-250.csv | 2 ++ 286750/day/candle-day-250.csv | 2 ++ 286940/day/candle-day-250.csv | 2 ++ 288330/day/candle-day-250.csv | 2 ++ 288490/day/candle-day-250.csv | 2 ++ 288620/day/candle-day-250.csv | 2 ++ 288980/day/candle-day-250.csv | 2 ++ 289010/day/candle-day-250.csv | 2 ++ 289080/day/candle-day-250.csv | 2 ++ 289170/day/candle-day-250.csv | 2 ++ 289220/day/candle-day-250.csv | 2 ++ 289860/day/candle-day-250.csv | 2 ++ 289930/day/candle-day-250.csv | 2 ++ 290090/day/candle-day-250.csv | 2 ++ 290120/day/candle-day-250.csv | 2 ++ 290270/day/candle-day-250.csv | 2 ++ 290380/day/candle-day-250.csv | 4 +++- 290520/day/candle-day-250.csv | 2 ++ 290550/day/candle-day-250.csv | 2 ++ 290560/day/candle-day-250.csv | 2 ++ 290650/day/candle-day-250.csv | 2 ++ 290660/day/candle-day-250.csv | 2 ++ 290670/day/candle-day-250.csv | 2 ++ 290690/day/candle-day-250.csv | 2 ++ 290720/day/candle-day-250.csv | 2 ++ 290740/day/candle-day-250.csv | 2 ++ 291230/day/candle-day-250.csv | 2 ++ 291650/day/candle-day-250.csv | 2 ++ 291810/day/candle-day-250.csv | 2 ++ 293480/day/candle-day-250.csv | 2 ++ 293490/day/candle-day-250.csv | 2 ++ 293580/day/candle-day-250.csv | 2 ++ 293780/day/candle-day-250.csv | 2 ++ 293940/day/candle-day-250.csv | 2 ++ 294090/day/candle-day-250.csv | 2 ++ 294140/day/candle-day-250.csv | 2 ++ 294570/day/candle-day-250.csv | 2 ++ 294630/day/candle-day-250.csv | 2 ++ 294870/day/candle-day-250.csv | 2 ++ 295310/day/candle-day-250.csv | 2 ++ 296160/day/candle-day-250.csv | 2 ++ 296520/day/candle-day-250.csv | 2 ++ 296640/day/candle-day-250.csv | 2 ++ 297090/day/candle-day-250.csv | 2 ++ 297570/day/candle-day-250.csv | 2 ++ 297890/day/candle-day-250.csv | 2 ++ 298000/day/candle-day-250.csv | 2 ++ 298020/day/candle-day-250.csv | 2 ++ 298040/day/candle-day-250.csv | 2 ++ 298050/day/candle-day-250.csv | 2 ++ 298060/day/candle-day-250.csv | 2 ++ 298380/day/candle-day-250.csv | 2 ++ 298540/day/candle-day-250.csv | 2 ++ 298690/day/candle-day-250.csv | 2 ++ 298830/day/candle-day-250.csv | 2 ++ 299030/day/candle-day-250.csv | 2 ++ 299170/day/candle-day-250.csv | 2 ++ 299480/day/candle-day-250.csv | 2 ++ 299660/day/candle-day-250.csv | 2 ++ 299900/day/candle-day-250.csv | 2 ++ 299910/day/candle-day-250.csv | 2 ++ 300080/day/candle-day-250.csv | 2 ++ 300120/day/candle-day-250.csv | 2 ++ 300720/day/candle-day-250.csv | 2 ++ 301300/day/candle-day-250.csv | 2 ++ 302430/day/candle-day-250.csv | 2 ++ 302440/day/candle-day-250.csv | 2 ++ 302550/day/candle-day-250.csv | 2 ++ 302920/day/candle-day-250.csv | 2 ++ 303030/day/candle-day-250.csv | 2 ++ 303360/day/candle-day-250.csv | 2 ++ 303530/day/candle-day-250.csv | 2 ++ 304100/day/candle-day-250.csv | 2 ++ 304360/day/candle-day-250.csv | 2 ++ 304840/day/candle-day-250.csv | 2 ++ 305090/day/candle-day-250.csv | 2 ++ 306040/day/candle-day-250.csv | 2 ++ 306200/day/candle-day-250.csv | 2 ++ 306620/day/candle-day-250.csv | 2 ++ 307180/day/candle-day-250.csv | 2 ++ 307280/day/candle-day-250.csv | 2 ++ 307750/day/candle-day-250.csv | 2 ++ 307870/day/candle-day-250.csv | 2 ++ 307930/day/candle-day-250.csv | 2 ++ 307950/day/candle-day-250.csv | 2 ++ 308080/day/candle-day-250.csv | 2 ++ 308100/day/candle-day-250.csv | 2 ++ 308170/day/candle-day-250.csv | 2 ++ 308430/day/candle-day-250.csv | 2 ++ 308700/day/candle-day-250.csv | 2 ++ 309930/day/candle-day-250.csv | 2 ++ 309960/day/candle-day-250.csv | 2 ++ 310200/day/candle-day-250.csv | 2 ++ 310210/day/candle-day-250.csv | 2 ++ 310870/day/candle-day-250.csv | 2 ++ 311060/day/candle-day-250.csv | 2 ++ 311320/day/candle-day-250.csv | 2 ++ 311390/day/candle-day-250.csv | 2 ++ 311690/day/candle-day-250.csv | 2 ++ 311960/day/candle-day-250.csv | 2 ++ 312610/day/candle-day-250.csv | 2 ++ 313760/day/candle-day-250.csv | 2 ++ 314130/day/candle-day-250.csv | 2 ++ 314140/day/candle-day-250.csv | 2 ++ 314930/day/candle-day-250.csv | 2 ++ 315640/day/candle-day-250.csv | 2 ++ 316140/day/candle-day-250.csv | 2 ++ 317120/day/candle-day-250.csv | 2 ++ 317240/day/candle-day-250.csv | 4 +++- 317330/day/candle-day-250.csv | 2 ++ 317400/day/candle-day-250.csv | 2 ++ 317530/day/candle-day-250.csv | 2 ++ 317690/day/candle-day-250.csv | 2 ++ 317770/day/candle-day-250.csv | 2 ++ 317830/day/candle-day-250.csv | 2 ++ 317850/day/candle-day-250.csv | 2 ++ 317860/day/candle-day-250.csv | 2 ++ 317870/day/candle-day-250.csv | 2 ++ 318000/day/candle-day-250.csv | 2 ++ 318010/day/candle-day-250.csv | 2 ++ 318020/day/candle-day-250.csv | 2 ++ 318160/day/candle-day-250.csv | 2 ++ 318410/day/candle-day-250.csv | 2 ++ 318660/day/candle-day-250.csv | 2 ++ 319400/day/candle-day-250.csv | 2 ++ 319660/day/candle-day-250.csv | 2 ++ 320000/day/candle-day-250.csv | 2 ++ 321260/day/candle-day-250.csv | 2 ++ 321370/day/candle-day-250.csv | 2 ++ 321550/day/candle-day-250.csv | 2 ++ 321820/day/candle-day-250.csv | 2 ++ 322000/day/candle-day-250.csv | 2 ++ 322180/day/candle-day-250.csv | 2 ++ 322310/day/candle-day-250.csv | 2 ++ 322510/day/candle-day-250.csv | 2 ++ 322780/day/candle-day-250.csv | 2 ++ 322970/day/candle-day-250.csv | 2 ++ 323230/day/candle-day-250.csv | 4 +++- 323280/day/candle-day-250.csv | 2 ++ 323350/day/candle-day-250.csv | 2 ++ 323410/day/candle-day-250.csv | 2 ++ 323990/day/candle-day-250.csv | 2 ++ 326030/day/candle-day-250.csv | 2 ++ 327260/day/candle-day-250.csv | 2 ++ 327610/day/candle-day-250.csv | 2 ++ 328130/day/candle-day-250.csv | 2 ++ 328380/day/candle-day-250.csv | 2 ++ 329180/day/candle-day-250.csv | 2 ++ 330350/day/candle-day-250.csv | 2 ++ 330590/day/candle-day-250.csv | 2 ++ 330730/day/candle-day-250.csv | 2 ++ 330860/day/candle-day-250.csv | 2 ++ 331380/day/candle-day-250.csv | 2 ++ 331520/day/candle-day-250.csv | 2 ++ 331660/day/candle-day-250.csv | 2 ++ 331920/day/candle-day-250.csv | 2 ++ 332190/day/candle-day-250.csv | 2 ++ 332290/day/candle-day-250.csv | 2 ++ 332370/day/candle-day-250.csv | 2 ++ 332570/day/candle-day-250.csv | 2 ++ 333050/day/candle-day-250.csv | 2 ++ 333430/day/candle-day-250.csv | 2 ++ 333620/day/candle-day-250.csv | 2 ++ 334890/day/candle-day-250.csv | 2 ++ 334970/day/candle-day-250.csv | 2 ++ 335810/day/candle-day-250.csv | 2 ++ 335870/day/candle-day-250.csv | 2 ++ 335890/day/candle-day-250.csv | 2 ++ 336040/day/candle-day-250.csv | 2 ++ 336060/day/candle-day-250.csv | 2 ++ 336260/day/candle-day-250.csv | 2 ++ 336370/day/candle-day-250.csv | 2 ++ 336570/day/candle-day-250.csv | 2 ++ 336680/day/candle-day-250.csv | 2 ++ 337840/day/candle-day-250.csv | 2 ++ 337930/day/candle-day-250.csv | 2 ++ 338100/day/candle-day-250.csv | 2 ++ 338220/day/candle-day-250.csv | 2 ++ 338840/day/candle-day-250.csv | 2 ++ 339770/day/candle-day-250.csv | 2 ++ 339950/day/candle-day-250.csv | 2 ++ 340360/day/candle-day-250.csv | 2 ++ 340440/day/candle-day-250.csv | 2 ++ 340570/day/candle-day-250.csv | 2 ++ 340810/day/candle-day-250.csv | 2 ++ 340930/day/candle-day-250.csv | 2 ++ 341170/day/candle-day-250.csv | 2 ++ 341310/day/candle-day-250.csv | 2 ++ 343090/day/candle-day-250.csv | 2 ++ 344820/day/candle-day-250.csv | 2 ++ 344860/day/candle-day-250.csv | 2 ++ 346010/day/candle-day-250.csv | 2 ++ 347000/day/candle-day-250.csv | 2 ++ 347700/day/candle-day-250.csv | 2 ++ 347740/day/candle-day-250.csv | 2 ++ 347770/day/candle-day-250.csv | 2 ++ 347850/day/candle-day-250.csv | 2 ++ 347860/day/candle-day-250.csv | 2 ++ 347890/day/candle-day-250.csv | 2 ++ 348030/day/candle-day-250.csv | 2 ++ 348080/day/candle-day-250.csv | 2 ++ 348150/day/candle-day-250.csv | 2 ++ 348210/day/candle-day-250.csv | 2 ++ 348340/day/candle-day-250.csv | 2 ++ 348350/day/candle-day-250.csv | 2 ++ 348370/day/candle-day-250.csv | 2 ++ 348950/day/candle-day-250.csv | 2 ++ 350520/day/candle-day-250.csv | 2 ++ 351020/day/candle-day-250.csv | 6 ++++-- 351320/day/candle-day-250.csv | 2 ++ 351330/day/candle-day-250.csv | 2 ++ 351870/day/candle-day-250.csv | 2 ++ 352090/day/candle-day-250.csv | 2 ++ 352480/day/candle-day-250.csv | 2 ++ 352700/day/candle-day-250.csv | 2 ++ 352770/day/candle-day-250.csv | 2 ++ 352820/day/candle-day-250.csv | 2 ++ 352910/day/candle-day-250.csv | 2 ++ 352940/day/candle-day-250.csv | 2 ++ 353190/day/candle-day-250.csv | 2 ++ 353200/day/candle-day-250.csv | 2 ++ 353590/day/candle-day-250.csv | 2 ++ 353810/day/candle-day-250.csv | 2 ++ 354200/day/candle-day-250.csv | 2 ++ 354320/day/candle-day-250.csv | 2 ++ 354390/day/candle-day-250.csv | 2 ++ 355150/day/candle-day-250.csv | 2 ++ 355390/day/candle-day-250.csv | 2 ++ 355690/day/candle-day-250.csv | 2 ++ 356680/day/candle-day-250.csv | 2 ++ 356860/day/candle-day-250.csv | 2 ++ 356890/day/candle-day-250.csv | 2 ++ 357120/day/candle-day-250.csv | 2 ++ 357230/day/candle-day-250.csv | 2 ++ 357250/day/candle-day-250.csv | 2 ++ 357430/day/candle-day-250.csv | 2 ++ 357550/day/candle-day-250.csv | 2 ++ 357580/day/candle-day-250.csv | 2 ++ 357780/day/candle-day-250.csv | 2 ++ 357880/day/candle-day-250.csv | 2 ++ 358570/day/candle-day-250.csv | 2 ++ 359090/day/candle-day-250.csv | 2 ++ 360070/day/candle-day-250.csv | 2 ++ 360350/day/candle-day-250.csv | 2 ++ 361390/day/candle-day-250.csv | 2 ++ 361570/day/candle-day-250.csv | 2 ++ 361610/day/candle-day-250.csv | 2 ++ 361670/day/candle-day-250.csv | 2 ++ 362320/day/candle-day-250.csv | 2 ++ 362990/day/candle-day-250.csv | 2 ++ 363250/day/candle-day-250.csv | 2 ++ 363260/day/candle-day-250.csv | 2 ++ 363280/day/candle-day-250.csv | 2 ++ 365270/day/candle-day-250.csv | 2 ++ 365330/day/candle-day-250.csv | 2 ++ 365340/day/candle-day-250.csv | 2 ++ 365550/day/candle-day-250.csv | 2 ++ 365590/day/candle-day-250.csv | 2 ++ 365900/day/candle-day-250.csv | 2 ++ 366030/day/candle-day-250.csv | 2 ++ 367000/day/candle-day-250.csv | 2 ++ 368030/day/candle-day-250.csv | 2 ++ 368600/day/candle-day-250.csv | 2 ++ 368770/day/candle-day-250.csv | 2 ++ 368970/day/candle-day-250.csv | 2 ++ 369370/day/candle-day-250.csv | 2 ++ 370090/day/candle-day-250.csv | 2 ++ 371950/day/candle-day-250.csv | 2 ++ 372170/day/candle-day-250.csv | 2 ++ 372320/day/candle-day-250.csv | 2 ++ 372800/day/candle-day-250.csv | 2 ++ 372910/day/candle-day-250.csv | 2 ++ 373110/day/candle-day-250.csv | 2 ++ 373160/day/candle-day-250.csv | 2 ++ 373170/day/candle-day-250.csv | 2 ++ 373200/day/candle-day-250.csv | 2 ++ 373220/day/candle-day-250.csv | 2 ++ 375500/day/candle-day-250.csv | 2 ++ 376180/day/candle-day-250.csv | 2 ++ 376190/day/candle-day-250.csv | 4 +++- 376270/day/candle-day-250.csv | 2 ++ 376290/day/candle-day-250.csv | 2 ++ 376300/day/candle-day-250.csv | 2 ++ 376930/day/candle-day-250.csv | 2 ++ 376980/day/candle-day-250.csv | 2 ++ 377030/day/candle-day-250.csv | 2 ++ 377190/day/candle-day-250.csv | 2 ++ 377220/day/candle-day-250.csv | 2 ++ 377300/day/candle-day-250.csv | 2 ++ 377330/day/candle-day-250.csv | 2 ++ 377450/day/candle-day-250.csv | 2 ++ 377460/day/candle-day-250.csv | 4 +++- 377480/day/candle-day-250.csv | 2 ++ 377740/day/candle-day-250.csv | 2 ++ 378340/day/candle-day-250.csv | 2 ++ 378800/day/candle-day-250.csv | 2 ++ 378850/day/candle-day-250.csv | 2 ++ 379390/day/candle-day-250.csv | 6 ++++-- 380540/day/candle-day-250.csv | 2 ++ 381620/day/candle-day-250.csv | 2 ++ 381970/day/candle-day-250.csv | 2 ++ 382150/day/candle-day-250.csv | 2 ++ 382480/day/candle-day-250.csv | 2 ++ 382800/day/candle-day-250.csv | 2 ++ 382840/day/candle-day-250.csv | 2 ++ 382900/day/candle-day-250.csv | 2 ++ 383220/day/candle-day-250.csv | 2 ++ 383310/day/candle-day-250.csv | 2 ++ 383800/day/candle-day-250.csv | 2 ++ 383930/day/candle-day-250.csv | 2 ++ 384470/day/candle-day-250.csv | 2 ++ 387570/day/candle-day-250.csv | 2 ++ 388050/day/candle-day-250.csv | 2 ++ 388610/day/candle-day-250.csv | 2 ++ 388720/day/candle-day-250.csv | 2 ++ 388790/day/candle-day-250.csv | 2 ++ 388870/day/candle-day-250.csv | 2 ++ 389020/day/candle-day-250.csv | 2 ++ 389030/day/candle-day-250.csv | 2 ++ 389140/day/candle-day-250.csv | 2 ++ 389260/day/candle-day-250.csv | 2 ++ 389470/day/candle-day-250.csv | 2 ++ 389500/day/candle-day-250.csv | 2 ++ 389650/day/candle-day-250.csv | 2 ++ 389680/day/candle-day-250.csv | 2 ++ 390110/day/candle-day-250.csv | 2 ++ 391710/day/candle-day-250.csv | 2 ++ 393210/day/candle-day-250.csv | 2 ++ 393890/day/candle-day-250.csv | 2 ++ 394280/day/candle-day-250.csv | 2 ++ 394800/day/candle-day-250.csv | 2 ++ 395400/day/candle-day-250.csv | 2 ++ 396270/day/candle-day-250.csv | 2 ++ 396300/day/candle-day-250.csv | 2 ++ 396470/day/candle-day-250.csv | 2 ++ 396690/day/candle-day-250.csv | 2 ++ 397030/day/candle-day-250.csv | 2 ++ 398120/day/candle-day-250.csv | 2 ++ 399720/day/candle-day-250.csv | 2 ++ 400760/day/candle-day-250.csv | 2 ++ 402030/day/candle-day-250.csv | 2 ++ 402340/day/candle-day-250.csv | 2 ++ 402420/day/candle-day-250.csv | 2 ++ 402490/day/candle-day-250.csv | 2 ++ 403360/day/candle-day-250.csv | 2 ++ 403490/day/candle-day-250.csv | 2 ++ 403550/day/candle-day-250.csv | 2 ++ 403870/day/candle-day-250.csv | 2 ++ 404990/day/candle-day-250.csv | 2 ++ 405000/day/candle-day-250.csv | 2 ++ 405100/day/candle-day-250.csv | 2 ++ 405920/day/candle-day-250.csv | 2 ++ 406820/day/candle-day-250.csv | 2 ++ 407400/day/candle-day-250.csv | 2 ++ 408900/day/candle-day-250.csv | 2 ++ 408920/day/candle-day-250.csv | 2 ++ 411080/day/candle-day-250.csv | 2 ++ 412350/day/candle-day-250.csv | 2 ++ 412540/day/candle-day-250.csv | 2 ++ 413300/day/candle-day-250.csv | 2 ++ 413390/day/candle-day-250.csv | 2 ++ 413600/day/candle-day-250.csv | 4 +++- 413630/day/candle-day-250.csv | 2 ++ 413640/day/candle-day-250.csv | 2 ++ 415380/day/candle-day-250.csv | 2 ++ 415640/day/candle-day-250.csv | 2 ++ 416180/day/candle-day-250.csv | 2 ++ 417010/day/candle-day-250.csv | 2 ++ 417180/day/candle-day-250.csv | 2 ++ 417200/day/candle-day-250.csv | 2 ++ 417310/day/candle-day-250.csv | 2 ++ 417500/day/candle-day-250.csv | 2 ++ 417790/day/candle-day-250.csv | 2 ++ 417840/day/candle-day-250.csv | 2 ++ 417860/day/candle-day-250.csv | 2 ++ 417970/day/candle-day-250.csv | 2 ++ 418210/day/candle-day-250.csv | 4 +++- 418250/day/candle-day-250.csv | 4 +++- 418420/day/candle-day-250.csv | 2 ++ 418470/day/candle-day-250.csv | 2 ++ 418550/day/candle-day-250.csv | 2 ++ 418620/day/candle-day-250.csv | 2 ++ 419050/day/candle-day-250.csv | 2 ++ 419080/day/candle-day-250.csv | 2 ++ 419120/day/candle-day-250.csv | 2 ++ 419530/day/candle-day-250.csv | 2 ++ 419540/day/candle-day-250.csv | 2 ++ 420570/day/candle-day-250.csv | 2 ++ 420770/day/candle-day-250.csv | 2 ++ 424760/day/candle-day-250.csv | 2 ++ 424960/day/candle-day-250.csv | 2 ++ 424980/day/candle-day-250.csv | 2 ++ 425040/day/candle-day-250.csv | 2 ++ 425420/day/candle-day-250.csv | 2 ++ 429270/day/candle-day-250.csv | 2 ++ 430220/day/candle-day-250.csv | 4 +++- 430690/day/candle-day-250.csv | 2 ++ 430700/day/candle-day-250.csv | 2 ++ 431190/day/candle-day-250.csv | 2 ++ 432320/day/candle-day-250.csv | 2 ++ 432430/day/candle-day-250.csv | 2 ++ 432470/day/candle-day-250.csv | 2 ++ 432720/day/candle-day-250.csv | 2 ++ 432980/day/candle-day-250.csv | 2 ++ 433530/day/candle-day-250.csv | 2 ++ 434190/day/candle-day-250.csv | 2 ++ 434480/day/candle-day-250.csv | 2 ++ 435380/day/candle-day-250.csv | 2 ++ 435620/day/candle-day-250.csv | 2 ++ 435870/day/candle-day-250.csv | 2 ++ 437730/day/candle-day-250.csv | 2 ++ 437780/day/candle-day-250.csv | 2 ++ 438580/day/candle-day-250.csv | 2 ++ 438700/day/candle-day-250.csv | 2 ++ 439090/day/candle-day-250.csv | 2 ++ 439250/day/candle-day-250.csv | 2 ++ 439410/day/candle-day-250.csv | 2 ++ 439580/day/candle-day-250.csv | 2 ++ 439730/day/candle-day-250.csv | 4 +++- 440110/day/candle-day-250.csv | 2 ++ 440290/day/candle-day-250.csv | 2 ++ 440320/day/candle-day-250.csv | 2 ++ 440790/day/candle-day-250.csv | 2 ++ 440820/day/candle-day-250.csv | 2 ++ 441270/day/candle-day-250.csv | 2 ++ 442130/day/candle-day-250.csv | 2 ++ 442310/day/candle-day-250.csv | 2 ++ 442770/day/candle-day-250.csv | 2 ++ 442900/day/candle-day-250.csv | 2 ++ 443060/day/candle-day-250.csv | 2 ++ 443250/day/candle-day-250.csv | 2 ++ 443670/day/candle-day-250.csv | 2 ++ 444920/day/candle-day-250.csv | 2 ++ 445090/day/candle-day-250.csv | 2 ++ 445180/day/candle-day-250.csv | 2 ++ 445360/day/candle-day-250.csv | 2 ++ 445680/day/candle-day-250.csv | 2 ++ 445970/day/candle-day-250.csv | 2 ++ 446070/day/candle-day-250.csv | 2 ++ 446150/day/candle-day-250.csv | 2 ++ 446190/day/candle-day-250.csv | 4 +++- 446440/day/candle-day-250.csv | 2 ++ 446540/day/candle-day-250.csv | 2 ++ 446600/day/candle-day-250.csv | 2 ++ 446750/day/candle-day-250.csv | 2 ++ 446840/day/candle-day-250.csv | 4 +++- 447690/day/candle-day-250.csv | 2 ++ 448280/day/candle-day-250.csv | 2 ++ 448370/day/candle-day-250.csv | 2 ++ 448710/day/candle-day-250.csv | 2 ++ 448730/day/candle-day-250.csv | 2 ++ 448740/day/candle-day-250.csv | 2 ++ 448760/day/candle-day-250.csv | 2 ++ 448780/day/candle-day-250.csv | 2 ++ 448830/day/candle-day-250.csv | 2 ++ 448900/day/candle-day-250.csv | 2 ++ 449020/day/candle-day-250.csv | 2 ++ 450050/day/candle-day-250.csv | 2 ++ 450080/day/candle-day-250.csv | 2 ++ 450140/day/candle-day-250.csv | 2 ++ 450330/day/candle-day-250.csv | 2 ++ 450520/day/candle-day-250.csv | 2 ++ 450940/day/candle-day-250.csv | 2 ++ 450950/day/candle-day-250.csv | 2 ++ 451220/day/candle-day-250.csv | 2 ++ 451250/day/candle-day-250.csv | 2 ++ 451700/day/candle-day-250.csv | 2 ++ 451760/day/candle-day-250.csv | 2 ++ 451800/day/candle-day-250.csv | 2 ++ 452160/day/candle-day-250.csv | 2 ++ 452190/day/candle-day-250.csv | 2 ++ 452200/day/candle-day-250.csv | 2 ++ 452260/day/candle-day-250.csv | 2 ++ 452280/day/candle-day-250.csv | 2 ++ 452300/day/candle-day-250.csv | 2 ++ 452400/day/candle-day-250.csv | 2 ++ 452430/day/candle-day-250.csv | 2 ++ 452450/day/candle-day-250.csv | 2 ++ 452670/day/candle-day-250.csv | 2 ++ 452980/day/candle-day-250.csv | 2 ++ 453340/day/candle-day-250.csv | 2 ++ 453450/day/candle-day-250.csv | 2 ++ 453860/day/candle-day-250.csv | 2 ++ 454640/day/candle-day-250.csv | 2 ++ 454750/day/candle-day-250.csv | 2 ++ 454910/day/candle-day-250.csv | 2 ++ 455250/day/candle-day-250.csv | 2 ++ 455310/day/candle-day-250.csv | 4 +++- 455900/day/candle-day-250.csv | 2 ++ 455910/day/candle-day-250.csv | 2 ++ 456010/day/candle-day-250.csv | 2 ++ 456040/day/candle-day-250.csv | 2 ++ 456070/day/candle-day-250.csv | 2 ++ 456190/day/candle-day-250.csv | 2 ++ 456440/day/candle-day-250.csv | 2 ++ 456490/day/candle-day-250.csv | 2 ++ 456570/day/candle-day-250.csv | 2 ++ 456700/day/candle-day-250.csv | 2 ++ 457190/day/candle-day-250.csv | 2 ++ 457370/day/candle-day-250.csv | 2 ++ 457390/day/candle-day-250.csv | 2 ++ 457550/day/candle-day-250.csv | 2 ++ 457600/day/candle-day-250.csv | 2 ++ 457630/day/candle-day-250.csv | 4 +++- 457940/day/candle-day-250.csv | 2 ++ 458320/day/candle-day-250.csv | 2 ++ 458610/day/candle-day-250.csv | 2 ++ 458650/day/candle-day-250.csv | 2 ++ 458870/day/candle-day-250.csv | 2 ++ 459100/day/candle-day-250.csv | 2 ++ 460470/day/candle-day-250.csv | 2 ++ 460850/day/candle-day-250.csv | 2 ++ 460860/day/candle-day-250.csv | 2 ++ 460930/day/candle-day-250.csv | 2 ++ 460940/day/candle-day-250.csv | 2 ++ 461030/day/candle-day-250.csv | 2 ++ 461300/day/candle-day-250.csv | 2 ++ 462020/day/candle-day-250.csv | 2 ++ 462350/day/candle-day-250.csv | 2 ++ 462510/day/candle-day-250.csv | 2 ++ 462520/day/candle-day-250.csv | 2 ++ 462870/day/candle-day-250.csv | 2 ++ 462980/day/candle-day-250.csv | 2 ++ 464080/day/candle-day-250.csv | 2 ++ 464280/day/candle-day-250.csv | 2 ++ 464440/day/candle-day-250.csv | 2 ++ 464500/day/candle-day-250.csv | 2 ++ 464580/day/candle-day-250.csv | 2 ++ 464680/day/candle-day-250.csv | 2 ++ 465320/day/candle-day-250.csv | 2 ++ 465480/day/candle-day-250.csv | 2 ++ 465770/day/candle-day-250.csv | 2 ++ 466100/day/candle-day-250.csv | 2 ++ 466410/day/candle-day-250.csv | 2 ++ 466910/day/candle-day-250.csv | 2 ++ 467930/day/candle-day-250.csv | 2 ++ 468510/day/candle-day-250.csv | 2 ++ 468760/day/candle-day-250.csv | 2 ++ 469480/day/candle-day-250.csv | 2 ++ 469750/day/candle-day-250.csv | 2 ++ 469880/day/candle-day-250.csv | 2 ++ 469900/day/candle-day-250.csv | 2 ++ 471050/day/candle-day-250.csv | 2 ++ 471820/day/candle-day-250.csv | 2 ++ 472220/day/candle-day-250.csv | 2 ++ 472230/day/candle-day-250.csv | 2 ++ 472850/day/candle-day-250.csv | 2 ++ 473000/day/candle-day-250.csv | 2 ++ 473050/day/candle-day-250.csv | 2 ++ 473370/day/candle-day-250.csv | 2 ++ 473950/day/candle-day-250.csv | 2 ++ 473980/day/candle-day-250.csv | 2 ++ 474170/day/candle-day-250.csv | 2 ++ 474490/day/candle-day-250.csv | 2 ++ 474610/day/candle-day-250.csv | 2 ++ 474660/day/candle-day-250.csv | 2 ++ 474930/day/candle-day-250.csv | 2 ++ 475150/day/candle-day-250.csv | 2 ++ 475240/day/candle-day-250.csv | 2 ++ 475250/day/candle-day-250.csv | 2 ++ 475400/day/candle-day-250.csv | 2 ++ 475460/day/candle-day-250.csv | 2 ++ 475560/day/candle-day-250.csv | 2 ++ 475580/day/candle-day-250.csv | 2 ++ 475660/day/candle-day-250.csv | 2 ++ 475960/day/candle-day-250.csv | 2 ++ 476060/day/candle-day-250.csv | 2 ++ 476080/day/candle-day-250.csv | 2 ++ 476470/day/candle-day-250.csv | 4 +++- 476710/day/candle-day-250.csv | 2 ++ 477340/day/candle-day-250.csv | 2 ++ 477380/day/candle-day-250.csv | 2 ++ 477470/day/candle-day-250.csv | 2 ++ 477530/day/candle-day-250.csv | 2 ++ 477760/day/candle-day-250.csv | 2 ++ 478110/day/candle-day-250.csv | 2 ++ 478390/day/candle-day-250.csv | 2 ++ 478440/day/candle-day-250.csv | 2 ++ 478560/day/candle-day-250.csv | 2 ++ 478780/day/candle-day-250.csv | 2 ++ 479880/day/candle-day-250.csv | 2 ++ 481850/day/candle-day-250.csv | 2 ++ 481890/day/candle-day-250.csv | 2 ++ 482520/day/candle-day-250.csv | 2 ++ 482630/day/candle-day-250.csv | 2 ++ 482680/day/candle-day-250.csv | 2 ++ 482690/day/candle-day-250.csv | 2 ++ 484130/day/candle-day-250.csv | 2 ++ 484870/day/candle-day-250.csv | 2 ++ 486630/day/candle-day-250.csv | 2 ++ 487360/day/candle-day-250.csv | 2 ++ 487570/day/candle-day-250.csv | 2 ++ 487720/day/candle-day-250.csv | 2 ++ 487830/day/candle-day-250.csv | 2 ++ 488060/day/candle-day-250.csv | 2 ++ 489210/day/candle-day-250.csv | 2 ++ 489480/day/candle-day-250.csv | 2 ++ 489730/day/candle-day-250.csv | 2 ++ 489790/day/candle-day-250.csv | 2 ++ 492220/day/candle-day-250.csv | 2 ++ 493790/day/candle-day-250.csv | 2 ++ 495810/day/candle-day-250.csv | 2 ++ 495900/day/candle-day-250.csv | 2 ++ 499790/day/candle-day-250.csv | 2 ++ 2735 files changed, 5587 insertions(+), 117 deletions(-) diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 0736c17e629d..de66e8d99c17 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6060,6030,6120,6010,41670,252446940,00,0.00,N,3,0, +20250212,6060,6080,6100,6010,48932,295065180,00,0.00,N,5,-20, 20250211,6080,6120,6250,6050,75905,463592930,00,0.00,N,5,-40, 20250210,6120,6160,6160,6070,26686,162799220,00,0.00,N,5,-40, 20250207,6160,6200,6210,6100,37003,227376980,00,0.00,N,5,-30, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 1158d5fcbd67..add4447c317d 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,395,391,402,390,171906,67901306,00,0.00,N,2,5, +20250212,390,397,404,381,209720,82417012,00,0.00,N,5,-7, 20250211,397,402,409,396,236487,94312474,00,0.00,N,5,-4, 20250210,401,403,407,397,94548,37783700,00,0.00,N,5,-2, 20250207,403,406,407,400,119474,48049134,00,0.00,N,5,-3, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 0f68b2674de0..2bfd8aed270b 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6290,6350,6350,6260,5627,35516120,00,0.00,N,5,-50, +20250212,6340,6380,6380,6250,7339,46147120,00,0.00,N,5,-50, 20250211,6390,6500,6550,6320,19801,126646420,00,0.00,N,5,-420, 20250210,6810,6140,6810,6070,18742,122958840,00,0.00,N,2,690, 20250207,6120,6130,6220,6060,6174,37679950,00,0.00,N,5,-70, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 6ed0e1e64c8e..05fdabb3fab1 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,63300,63100,63500,63000,4506,284780400,00,0.00,N,2,200, +20250212,63100,63500,63600,63100,2679,169313500,00,0.00,N,5,-200, 20250211,63300,63300,63900,62700,9500,599590600,00,0.00,N,2,200, 20250210,63100,62900,63300,62500,3292,207100200,00,0.00,N,5,-100, 20250207,63200,63100,63600,62700,3269,205911900,00,0.00,N,2,300, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 36bd229cdd91..32c0673fc596 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19150,19190,19190,19010,143970,2747870980,00,0.00,N,2,50, +20250212,19100,19180,19210,19090,96977,1857669690,00,0.00,N,5,-20, 20250211,19120,19050,19180,19030,116673,2231303500,00,0.00,N,2,90, 20250210,19030,18960,19060,18900,98859,1879609450,00,0.00,N,2,70, 20250207,18960,19070,19200,18960,123522,2353354560,00,0.00,N,5,-110, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 8f87670abea3..84b6a91fd71a 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,125600,127900,128100,123800,1211866,151696031200,00,0.00,N,5,-1600, +20250212,127200,136800,136900,126500,1833261,239466434800,00,0.00,N,5,-8500, 20250211,135700,136500,138500,135200,875855,119791541700,00,0.00,N,5,-300, 20250210,136000,136200,138900,133500,1096351,149474495600,00,0.00,N,5,-900, 20250207,136900,137400,140700,135100,1217271,167665578700,00,0.00,N,5,-500, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 33f90ab18b25..20610af6f721 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,95200,93700,96400,92700,138884,13209118800,00,0.00,N,2,900, +20250212,94300,90400,94800,88800,286213,26649530600,00,0.00,N,2,5400, 20250211,88900,84100,89300,83400,203915,17946670100,00,0.00,N,2,4800, 20250210,84100,81900,86000,81900,117158,9860059700,00,0.00,N,2,2300, 20250207,81800,81200,82300,80000,54057,4418940500,00,0.00,N,2,600, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 5b3a7fa13187..5e7a95d340e1 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8790,8760,8820,8710,11247,98335950,00,0.00,N,2,50, +20250212,8740,8870,8870,8720,13039,114054580,00,0.00,N,5,-50, 20250211,8790,8780,8790,8720,17816,155885530,00,0.00,N,2,40, 20250210,8750,8900,8900,8720,39775,349395650,00,0.00,N,5,-120, 20250207,8870,8880,8900,8840,13533,120005190,00,0.00,N,5,-10, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 9bccd3fa5026..d0ad2a71702c 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,330000,318500,334000,305500,136305,43998539000,00,0.00,N,2,17000, +20250212,313000,300000,313000,291500,55069,16839603500,00,0.00,N,2,16500, 20250211,296500,298500,313000,295500,70338,21354922500,00,0.00,N,5,-2000, 20250210,298500,282500,301000,276500,84833,24876776500,00,0.00,N,2,15000, 20250207,283500,289000,294000,282000,58950,16928502500,00,0.00,N,5,-5500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 293065e3a72a..3e037a3d2ca4 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1291,1321,1323,1253,39742,51416447,00,0.00,N,5,-19, +20250212,1310,1327,1338,1308,36774,48437002,00,0.00,N,5,-29, 20250211,1339,1345,1345,1316,26210,34712577,00,0.00,N,5,-1, 20250210,1340,1349,1349,1331,23691,31670753,00,0.00,N,5,-6, 20250207,1346,1361,1379,1336,28560,38466713,00,0.00,N,5,-15, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index e7cba58f6d49..cdefaf99d98b 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,33300,31950,33600,31900,130861,4340393950,00,0.00,N,2,1550, +20250212,31750,32450,32450,31650,25874,827325650,00,0.00,N,5,-300, 20250211,32050,31550,32350,31400,25345,810169900,00,0.00,N,2,350, 20250210,31700,31700,32000,30800,34398,1080823250,00,0.00,N,2,200, 20250207,31500,32500,33050,31500,75464,2431322050,00,0.00,N,5,-650, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 62403ba615d6..bb3156f34c86 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4695,4650,4735,4640,145172,721640640,00,0.00,N,2,45, +20250212,4650,4690,4715,4605,53791,249596175,00,0.00,N,5,-20, 20250211,4670,4675,4680,4645,16937,78984225,00,0.00,N,2,5, 20250210,4665,4665,4690,4590,17715,82212405,00,0.00,N,5,-5, 20250207,4670,4665,4705,4630,31178,145281540,00,0.00,N,2,5, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 579d094fcdab..c9e15fa011dc 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6330,6330,6440,6300,27790,175949650,00,0.00,N,2,20, +20250212,6310,6420,6430,6310,22834,144832230,00,0.00,N,5,-10, 20250211,6320,6470,6540,6300,40517,258865400,00,0.00,N,5,-150, 20250210,6470,6490,6580,6380,21137,137140500,00,0.00,N,2,60, 20250207,6410,6420,6500,6370,14537,93153030,00,0.00,N,5,-10, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index ae2408c5f840..d9fd6c226acf 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15870,15820,15940,15800,71782,1138704480,00,0.00,N,2,20, +20250212,15850,15860,15940,15770,47502,753629590,00,0.00,N,5,-10, 20250211,15860,15700,15920,15500,67408,1062514880,00,0.00,N,2,160, 20250210,15700,15910,15940,15580,130045,2041002650,00,0.00,N,5,-200, 20250207,15900,15890,16020,15880,57524,916312650,00,0.00,N,5,-140, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 44f1e97a14f0..a910fa16dc11 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,180200,180300,184100,178500,364952,66299722600,00,0.00,N,3,0, +20250212,180200,186000,188500,179900,433644,79670671800,00,0.00,N,5,-2500, 20250211,182700,189300,189500,181700,410529,75821164300,00,0.00,N,5,-4600, 20250210,187300,197100,198600,185600,748589,142935134000,00,0.00,N,5,-13700, 20250207,201000,207500,210500,197700,740621,149967123900,00,0.00,N,5,-10000, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index e7f056751c44..e0be79441606 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,94300,93800,95600,93300,2326740,220045604800,00,0.00,N,2,2600, +20250212,91700,93300,94100,91400,1688145,155781628600,00,0.00,N,5,-2100, 20250211,93800,93200,95100,93200,1172529,110319188621,00,0.00,N,5,-800, 20250210,94600,94000,95100,93000,1722666,161877434100,00,0.00,N,5,-1900, 20250207,96500,97600,98900,96300,991140,96331985800,00,0.00,N,5,-2300, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index bc5052392bce..8c8d285caa8e 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250213,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250212,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250211,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250210,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250207,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250206,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 790a9b7c0a77..6d66f6c8f7b3 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13990,13610,14000,13610,23522,326806770,00,0.00,N,2,400, +20250212,13590,13140,13620,13130,87453,1179230230,00,0.00,N,2,460, 20250211,13130,13070,13160,12950,26970,352320560,00,0.00,N,2,80, 20250210,13050,13110,13150,12930,11704,152339720,00,0.00,N,5,-70, 20250207,13120,12990,13150,12890,7377,96020590,00,0.00,N,2,40, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 754abf033a8f..8558134199bf 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4045,4020,4115,3925,1051541,4229983040,00,0.00,N,2,75, +20250212,3970,3955,4050,3930,317531,1260665860,00,0.00,N,2,15, 20250211,3955,4000,4000,3940,247116,978361080,00,0.00,N,5,-20, 20250210,3975,3990,4000,3965,152878,607991535,00,0.00,N,5,-15, 20250207,3990,4000,4030,3980,118450,473741190,00,0.00,N,5,-5, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 27a53417de98..c7f4383dfda1 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6280,6210,6320,6200,38812,243587660,00,0.00,N,2,70, +20250212,6210,6250,6300,6200,26614,165577960,00,0.00,N,5,-40, 20250211,6250,6210,6250,6180,23615,146741320,00,0.00,N,2,30, 20250210,6220,6180,6220,6120,31455,194633500,00,0.00,N,2,50, 20250207,6170,6240,6280,6170,28208,174974000,00,0.00,N,5,-50, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index bac1b8c6b28b..c28063adb825 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1765,1748,1779,1748,219848,386693294,00,0.00,N,5,-10, +20250212,1775,1799,1799,1746,420026,738664685,00,0.00,N,5,-16, 20250211,1791,1791,1809,1783,122792,220283359,00,0.00,N,5,-11, 20250210,1802,1764,1810,1743,285601,509136668,00,0.00,N,2,51, 20250207,1751,1871,1876,1734,1049333,1877847808,00,0.00,N,5,-126, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index ea3cc896712e..4b0874d74ca2 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3750,3725,3780,3725,60160,226001950,00,0.00,N,2,20, +20250212,3730,3745,3770,3720,42955,160431865,00,0.00,N,5,-15, 20250211,3745,3795,3800,3725,50374,188965165,00,0.00,N,5,-50, 20250210,3795,3750,3800,3700,30707,115624230,00,0.00,N,2,45, 20250207,3750,3825,3845,3730,50034,187903005,00,0.00,N,5,-60, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index a32fb6b7aa71..da19b762e34d 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14520,14400,14640,14390,15348,222772600,00,0.00,N,2,50, +20250212,14470,14620,14700,14440,13949,202924310,00,0.00,N,5,-70, 20250211,14540,14370,14600,14280,14509,208647760,00,0.00,N,2,290, 20250210,14250,14300,14410,14120,18076,258583540,00,0.00,N,5,-50, 20250207,14300,14350,14500,14200,61690,881649430,00,0.00,N,5,-860, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 0d540f46ac40..f5740ccb1f14 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5450,5460,5510,5420,12261,66903650,00,0.00,N,5,-30, +20250212,5480,5490,5520,5450,12358,67560480,00,0.00,N,5,-10, 20250211,5490,5500,5520,5470,9256,50780060,00,0.00,N,5,-20, 20250210,5510,5490,5520,5460,8960,49209950,00,0.00,N,5,-20, 20250207,5530,5460,5540,5460,16764,92032350,00,0.00,N,2,30, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index e4393ce2cea6..cd196d2be387 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13860,13610,15880,13500,13207266,194238282950,00,0.00,N,2,590, +20250212,13270,12720,13650,12610,6232345,82309508540,00,0.00,N,2,790, 20250211,12480,12010,12940,11900,3088342,38675075460,00,0.00,N,2,440, 20250210,12040,12210,12270,11910,1156800,13986981400,00,0.00,N,5,-250, 20250207,12290,11590,13060,11550,5173221,64294877300,00,0.00,N,2,590, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index ee2371396567..7ea2dc1eabda 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,60700,58500,60800,58200,124839,7476099900,00,0.00,N,2,3600, +20250212,57100,56700,59300,54600,97944,5611438900,00,0.00,N,2,700, 20250211,56400,57700,57900,55500,67337,3816860700,00,0.00,N,5,-1300, 20250210,57700,57100,58800,56000,46333,2665318600,00,0.00,N,5,-600, 20250207,58300,58800,59500,57500,44182,2576875100,00,0.00,N,5,-1000, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index a4636773414a..355b90c4b3bc 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12960,13210,13290,12710,312033,4036390060,00,0.00,N,5,-240, +20250212,13200,13450,13750,13100,183018,2435761330,00,0.00,N,5,-240, 20250211,13440,13750,13800,13320,164801,2226479130,00,0.00,N,5,-310, 20250210,13750,13570,14010,13380,289819,3995348000,00,0.00,N,2,50, 20250207,13700,13810,14090,13600,262001,3623041120,00,0.00,N,5,-120, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 6b80ae6a8523..7e5a8dd8bd61 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3250,3275,3295,3215,59847,193901865,00,0.00,N,5,-25, +20250212,3275,3370,3370,3275,67757,223413150,00,0.00,N,5,-95, 20250211,3370,3385,3420,3185,99937,335273680,00,0.00,N,5,-40, 20250210,3410,3300,3430,3275,86316,290815200,00,0.00,N,2,80, 20250207,3330,3270,3430,3270,176740,592717160,00,0.00,N,2,35, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index d77887945ce5..d5256c0d95c0 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,71700,71500,72000,71200,362,25953800,00,0.00,N,2,100, +20250212,71600,70900,72000,70500,632,44913100,00,0.00,N,2,300, 20250211,71300,71300,71700,70200,630,44703600,00,0.00,N,5,-300, 20250210,71600,71500,71600,71000,1109,79308700,00,0.00,N,3,0, 20250207,71600,67900,73400,67600,5571,394495800,00,0.00,N,2,3600, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 4c32026ec0e9..4d0220638451 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,97200,99700,100200,96800,10094,985901000,00,0.00,N,5,-2400, +20250212,99600,101300,101300,98300,6258,622802400,00,0.00,N,2,100, 20250211,99500,101800,102700,99400,8054,815819900,00,0.00,N,5,-800, 20250210,100300,99600,101900,98300,10170,1027168100,00,0.00,N,2,700, 20250207,99600,99900,99900,98200,5760,571753100,00,0.00,N,2,400, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 8748b0f3cab5..ffd3e971a5d4 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,39050,38850,39900,38550,204,7992000,00,0.00,N,5,-350, +20250212,39400,39100,40800,38050,146,5766000,00,0.00,N,3,0, 20250211,39400,38700,39400,38400,278,10813750,00,0.00,N,2,200, 20250210,39200,39350,39850,38550,236,9221400,00,0.00,N,2,200, 20250207,39000,39300,39500,38200,71,2751550,00,0.00,N,2,350, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 5e6abf32265c..190b8de0931f 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,208500,198800,208500,198100,3574410,730557417800,00,0.00,N,2,9600, +20250212,198900,196500,199900,196000,2884072,571551165100,00,0.00,N,5,-800, 20250211,199700,201000,201500,198000,2488710,496390495100,00,0.00,N,2,1600, 20250210,198100,197800,203000,197000,2779740,554180940500,00,0.00,N,5,-4900, 20250207,203000,205000,206000,200500,2206293,447781215500,00,0.00,N,5,-500, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index bb1ec545e3a2..4c660810e306 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,402500,408000,413500,402500,3531,1432475000,00,0.00,N,5,-5500, +20250212,408000,412500,412500,405500,1942,792274000,00,0.00,N,5,-4500, 20250211,412500,405000,414000,403000,2753,1129647000,00,0.00,N,2,7500, 20250210,405000,412000,412000,401000,3619,1466225000,00,0.00,N,5,-7000, 20250207,412000,413000,419000,411500,4262,1767137000,00,0.00,N,2,2000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index e2b46ac0ed70..b8266c0c41fc 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4185,4270,4730,4040,19481912,86933431640,00,0.00,N,5,-5, +20250212,4190,3480,4420,3305,21112660,87810497915,00,0.00,N,2,715, 20250211,3475,3410,3520,3400,530727,1837628210,00,0.00,N,2,70, 20250210,3405,3380,3435,3290,457244,1544731120,00,0.00,N,2,40, 20250207,3365,3560,3575,3340,696946,2379780150,00,0.00,N,5,-175, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 64b58577f0f9..0ecfeba707f2 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5270,5270,5300,5260,13771,72685670,00,0.00,N,3,0, +20250212,5270,5290,5310,5250,14549,76739180,00,0.00,N,5,-20, 20250211,5290,5300,5300,5250,10174,53670920,00,0.00,N,2,20, 20250210,5270,5320,5320,5260,9399,49584690,00,0.00,N,5,-50, 20250207,5320,5270,5320,5260,9092,48205280,00,0.00,N,2,20, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 0ba3ef6df45a..03b868ba9340 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,33750,33000,34200,33000,1966180,66368448250,00,0.00,N,2,1450, +20250212,32300,32050,32650,31600,648044,20893386700,00,0.00,N,5,-400, 20250211,32700,32200,33000,32100,752967,24518772050,00,0.00,N,2,700, 20250210,32000,32150,32750,31700,959930,30908289850,00,0.00,N,5,-400, 20250207,32400,31600,32800,31300,1592325,51614914950,00,0.00,N,2,800, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 2543c56bc134..87b05e08e9af 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10400,10440,10840,10400,556,5823970,00,0.00,N,5,-40, +20250212,10440,10540,10540,10440,329,3456980,00,0.00,N,5,-100, 20250211,10540,10350,10960,10350,711,7594420,00,0.00,N,2,200, 20250210,10340,10860,10860,10320,309,3246560,00,0.00,N,5,-540, 20250207,10880,10820,10880,10570,107,1143600,00,0.00,N,2,60, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 0dc75a8265a2..e4bce0c39938 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,358500,368000,370000,354000,265042,95093797025,00,0.00,N,5,-15000, +20250212,373500,363500,376000,363500,115460,42953491362,00,0.00,N,2,6000, 20250211,367500,369500,370000,365500,47216,17368129500,00,0.00,N,2,1500, 20250210,366000,369500,372500,366000,99049,36467162735,00,0.00,N,5,-4000, 20250207,370000,369000,374000,367000,63895,23596487500,00,0.00,N,5,-2500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 4b6a63ff1f25..705dfba7f891 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28550,27400,28550,27150,14823,416097350,00,0.00,N,2,1100, +20250212,27450,26950,27550,26700,12541,340542100,00,0.00,N,2,750, 20250211,26700,26650,26900,26550,1224,32556550,00,0.00,N,5,-100, 20250210,26800,27000,27000,26600,1027,27456900,00,0.00,N,5,-200, 20250207,27000,27000,27050,26850,335,9032300,00,0.00,N,3,0, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 69fa03c06e50..a9c5d3952a0c 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24200,24450,24650,23850,4837,117190000,00,0.00,N,5,-100, +20250212,24300,24500,24500,24000,5834,140970000,00,0.00,N,2,100, 20250211,24200,25150,25150,24200,11350,277110700,00,0.00,N,5,-500, 20250210,24700,25850,25850,24600,10251,255915500,00,0.00,N,5,-800, 20250207,25500,24600,25500,24600,3918,97764150,00,0.00,N,2,700, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 61905cb04da2..805eeb7f4c12 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42150,37550,44100,37050,4957313,205598539900,00,0.00,N,2,4450, +20250212,37700,33000,38550,32400,3596243,130757201650,00,0.00,N,2,5200, 20250211,32500,31100,32650,31050,967725,30952817800,00,0.00,N,2,2200, 20250210,30300,30000,30750,29850,154652,4711998100,00,0.00,N,5,-100, 20250207,30400,30650,31300,30400,181669,5581647900,00,0.00,N,5,-500, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 223d38077257..121eab26c958 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,456,448,460,446,183927,83461432,00,0.00,N,2,8, +20250212,448,457,468,444,256515,116113725,00,0.00,N,5,-5, 20250211,453,453,458,451,126611,57498556,00,0.00,N,5,-3, 20250210,456,461,462,450,260072,117832193,00,0.00,N,5,-7, 20250207,463,466,468,460,203096,93945208,00,0.00,N,3,0, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index d5204becf1d9..f1586e7407c3 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6150,6100,6290,6020,1346589,8280016630,00,0.00,N,5,-150, +20250212,6300,6750,6780,6240,2273230,14818344640,00,0.00,N,5,-650, 20250211,6950,6630,7150,6500,6438575,44410315990,00,0.00,N,2,180, 20250210,6770,7030,7230,6580,7860675,54416352790,00,0.00,N,2,200, 20250207,6570,6450,6740,6370,2444890,16033735810,00,0.00,N,5,-10, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 2f68d3e25cfa..9a96096118d9 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18360,18130,18470,18130,78,1422240,00,0.00,N,2,230, +20250212,18130,18300,18550,18100,563,10201400,00,0.00,N,5,-180, 20250211,18310,18290,18870,18110,895,16368860,00,0.00,N,2,20, 20250210,18290,18450,18600,18260,166,3068440,00,0.00,N,5,-210, 20250207,18500,18510,18520,18370,44,814410,00,0.00,N,5,-70, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 4c478aa06cf5..0d9f96416250 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6080,6050,6080,6050,5762,34958220,00,0.00,N,2,50, +20250212,6030,6110,6110,6030,11733,70990410,00,0.00,N,5,-20, 20250211,6050,6070,6110,6030,28303,171614230,00,0.00,N,5,-50, 20250210,6100,6110,6110,6050,19780,120189010,00,0.00,N,5,-10, 20250207,6110,6110,6150,6090,22810,139283260,00,0.00,N,5,-40, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 5e4a39f23457..24b45bb28a49 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,41400,42600,43750,41100,571637,24184935450,00,0.00,N,5,-1400, +20250212,42800,43200,43750,42350,638136,27510766400,00,0.00,N,3,0, 20250211,42800,42650,44250,41750,921662,39563742250,00,0.00,N,2,150, 20250210,42650,39750,43150,38950,2093893,87510000800,00,0.00,N,2,3750, 20250207,38900,33600,39400,33150,2119531,80315153300,00,0.00,N,2,5600, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 9eb17d0f3720..1a723df37aa7 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,949,940,960,936,26430,24873884,00,0.00,N,2,1, +20250212,948,949,949,935,11142,10465369,00,0.00,N,2,2, 20250211,946,955,957,937,18110,17128328,00,0.00,N,5,-9, 20250210,955,956,958,941,29184,27656987,00,0.00,N,5,-1, 20250207,956,957,962,943,24697,23498946,00,0.00,N,5,-6, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index c9aaa696479b..963dc093648b 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,800,802,802,780,21881,17352105,00,0.00,N,2,1, +20250212,799,775,799,762,36239,28110116,00,0.00,N,2,24, 20250211,775,784,797,770,31052,24228173,00,0.00,N,5,-16, 20250210,791,783,813,783,35159,28123534,00,0.00,N,2,6, 20250207,785,790,806,785,27266,21653149,00,0.00,N,5,-21, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 87ac30c4a9d8..7b961491ea31 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,94900,95400,96500,94400,56005,5320149200,00,0.00,N,5,-1200, +20250212,96100,94000,96900,93600,59658,5701778200,00,0.00,N,2,1800, 20250211,94300,97200,97600,93800,90699,8605520300,00,0.00,N,5,-2500, 20250210,96800,95800,99400,95800,73183,7163826200,00,0.00,N,2,1700, 20250207,95100,95500,96700,95000,44387,4244872700,00,0.00,N,5,-600, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 61ad50c13c5d..08f1c74f21b9 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23250,23450,23500,23200,64684,1508059850,00,0.00,N,5,-200, +20250212,23450,23650,23700,23200,69696,1630842750,00,0.00,N,5,-250, 20250211,23700,23550,23900,23450,54688,1295337050,00,0.00,N,2,200, 20250210,23500,23950,23950,23100,70487,1656883600,00,0.00,N,5,-500, 20250207,24000,24100,24350,23900,78481,1889947900,00,0.00,N,2,100, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 6322cea76221..2f09390b0921 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5490,5630,5630,5490,7558,41713500,00,0.00,N,5,-110, +20250212,5600,5690,5720,5560,4712,26368150,00,0.00,N,5,-80, 20250211,5680,5750,5750,5640,20740,117442400,00,0.00,N,3,0, 20250210,5680,5650,5690,5630,917,5190200,00,0.00,N,5,-40, 20250207,5720,5780,5790,5600,6925,39347400,00,0.00,N,5,-10, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 782f70618d7a..5aedb9d0986c 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22100,23000,23150,21950,7263,162238850,00,0.00,N,5,-1050, +20250212,23150,24000,24350,23100,1884,44902350,00,0.00,N,5,-1000, 20250211,24150,24200,24200,23850,959,23044150,00,0.00,N,5,-200, 20250210,24350,24200,24350,23800,2371,56926650,00,0.00,N,2,50, 20250207,24300,24550,24900,24050,1832,44427550,00,0.00,N,5,-500, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 992df3567040..7783ca1a1467 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,27350,27200,27450,27150,172258,4701350450,00,0.00,N,2,250, +20250212,27100,27150,27500,27100,163550,4460298500,00,0.00,N,2,100, 20250211,27000,26900,27100,26750,176348,4756622000,00,0.00,N,2,350, 20250210,26650,26850,27150,26350,445409,11952461050,00,0.00,N,2,350, 20250207,26300,24900,27200,24800,751845,19709072500,00,0.00,N,2,1400, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index ddd04610302b..a72ca05957a3 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,128600,128000,129300,128000,465,59793200,00,0.00,N,2,600, +20250212,128000,128000,128500,127000,1031,131736500,00,0.00,N,5,-800, 20250211,128800,128900,129100,127800,605,77711200,00,0.00,N,5,-300, 20250210,129100,126600,129300,126600,457,58456900,00,0.00,N,2,2000, 20250207,127100,126400,127900,126400,415,52725000,00,0.00,N,2,100, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index f203a069d9aa..231c1186a1b1 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250213,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250212,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250211,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250210,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250207,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250206,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 8a42f5a8d77e..596dcd44c79f 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2475,2410,2490,2410,489764,1205285555,00,0.00,N,2,65, +20250212,2410,2400,2425,2385,284833,685558700,00,0.00,N,2,15, 20250211,2395,2395,2415,2380,227439,544450780,00,0.00,N,2,5, 20250210,2390,2365,2400,2335,279826,663089895,00,0.00,N,2,20, 20250207,2370,2385,2390,2350,354154,837450205,00,0.00,N,2,10, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 7d70c7756098..ea7e59f3a278 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,839,819,845,803,180812,147632934,00,0.00,N,2,19, +20250212,820,818,826,800,208424,168865877,00,0.00,N,2,2, 20250211,818,811,821,789,299688,241669368,00,0.00,N,2,20, 20250210,798,834,851,789,590506,479597744,00,0.00,N,5,-42, 20250207,840,882,890,839,366135,312928654,00,0.00,N,5,-42, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 303f96301bc5..8afa93459090 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7250,7180,7270,7160,25918,187528840,00,0.00,N,2,60, +20250212,7190,7150,7230,7130,16100,115693390,00,0.00,N,2,40, 20250211,7150,7110,7180,7050,39180,277893940,00,0.00,N,5,-30, 20250210,7180,7190,7190,7020,22814,162095950,00,0.00,N,5,-10, 20250207,7190,7220,7330,7170,36299,262228230,00,0.00,N,5,-120, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index e08cbf2c3498..625e3b7e589d 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2575,2535,2600,2535,744339,1915777205,00,0.00,N,2,50, +20250212,2525,2535,2540,2520,538180,1361269460,00,0.00,N,5,-10, 20250211,2535,2510,2545,2495,752896,1897754440,00,0.00,N,2,35, 20250210,2500,2505,2520,2480,664539,1663843085,00,0.00,N,5,-5, 20250207,2505,2505,2530,2470,2747322,6877352940,00,0.00,N,5,-185, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index ce3be026ad1e..a817c93c2ff8 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8470,8300,8760,8300,221436,1883209140,00,0.00,N,2,530, +20250212,7940,8050,8100,7900,19075,152236810,00,0.00,N,5,-110, 20250211,8050,8030,8300,7970,37579,302854360,00,0.00,N,5,-80, 20250210,8130,8180,8350,8030,36172,293853200,00,0.00,N,2,30, 20250207,8100,7980,8290,7930,72456,587703120,00,0.00,N,2,70, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 46b6a8e2012c..c187bf035a6b 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26950,27300,27300,26800,1345,36328600,00,0.00,N,5,-150, +20250212,27100,27300,27300,26850,2809,76359050,00,0.00,N,5,-100, 20250211,27200,26750,27450,26750,3386,91557250,00,0.00,N,2,150, 20250210,27050,27050,27400,26850,4726,128684150,00,0.00,N,5,-250, 20250207,27300,26650,27300,26650,4232,114288400,00,0.00,N,2,350, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index d4a9d1c2c3ad..e6e99df4ebc3 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,418,423,435,417,293470,123879764,00,0.00,N,5,-4, +20250212,422,423,431,421,139414,59142112,00,0.00,N,5,-1, 20250211,423,429,439,422,279936,119727523,00,0.00,N,5,-9, 20250210,432,423,435,422,37840,16257034,00,0.00,N,2,6, 20250207,426,424,428,423,12835,5464618,00,0.00,N,2,3, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 14a8e0860edd..f7eb9e124e11 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7020,6860,7040,6860,156247,1087334360,00,0.00,N,2,160, +20250212,6860,6950,7080,6780,212583,1471619210,00,0.00,N,5,-220, 20250211,7080,6930,7250,6850,283043,1997871150,00,0.00,N,2,240, 20250210,6840,6670,6890,6580,166328,1117585790,00,0.00,N,2,40, 20250207,6800,6960,7000,6780,155178,1060247870,00,0.00,N,5,-150, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 81275324f04c..559e525257bf 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1490,1474,1499,1463,137665,203936217,00,0.00,N,2,18, +20250212,1472,1491,1495,1467,153047,225730331,00,0.00,N,5,-23, 20250211,1495,1479,1560,1469,509660,774389744,00,0.00,N,2,16, 20250210,1479,1499,1500,1463,122230,180885231,00,0.00,N,5,-7, 20250207,1486,1508,1524,1480,148671,221580375,00,0.00,N,5,-22, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 17b5667b5d92..3a75645e2a48 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3470,3450,3545,3330,1228545,4242537710,00,0.00,N,2,40, +20250212,3430,3615,3615,3390,1035869,3606622915,00,0.00,N,5,-205, 20250211,3635,3585,3635,3515,623570,2222967725,00,0.00,N,2,20, 20250210,3615,3525,3625,3470,605652,2148340910,00,0.00,N,2,35, 20250207,3580,3660,3690,3545,862899,3121648295,00,0.00,N,5,-115, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 32bd4a1a6de1..493415044170 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3825,3760,3840,3760,148249,563088620,00,0.00,N,2,65, +20250212,3760,3770,3775,3700,87168,326051480,00,0.00,N,2,20, 20250211,3740,3735,3760,3710,96008,358800050,00,0.00,N,2,20, 20250210,3720,3720,3720,3665,100599,371330850,00,0.00,N,3,0, 20250207,3720,3700,3735,3680,89282,331113850,00,0.00,N,3,0, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index d349a8947378..b90fa3579d3d 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3520,3520,3520,3420,2202,7640360,00,0.00,N,5,-5, +20250212,3525,3615,3615,3415,3363,11777345,00,0.00,N,5,-15, 20250211,3540,3515,3605,3485,2998,10525180,00,0.00,N,2,25, 20250210,3515,3465,3515,3460,3259,11406835,00,0.00,N,2,20, 20250207,3495,3540,3610,3380,3815,13285580,00,0.00,N,5,-10, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 6d78ca4dcc5c..47b8dd941d86 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18220,18350,18540,18170,127753,2338135970,00,0.00,N,5,-130, +20250212,18350,18000,18370,17810,87365,1581084170,00,0.00,N,2,370, 20250211,17980,18280,18280,17650,116925,2101097980,00,0.00,N,5,-200, 20250210,18180,18870,18870,18130,149778,2748640080,00,0.00,N,5,-690, 20250207,18870,19150,19300,18800,70608,1336522950,00,0.00,N,5,-450, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 1ef7ba75acff..1c60f5ea0a56 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13170,13080,13240,12940,2344194,30743373090,00,0.00,N,2,240, +20250212,12930,12660,13000,12540,1760636,22582067230,00,0.00,N,2,210, 20250211,12720,12850,13030,12690,1273524,16347883720,00,0.00,N,5,-50, 20250210,12770,13090,13090,12750,1465829,18886768900,00,0.00,N,5,-130, 20250207,12900,13020,13090,12570,1926677,24657602970,00,0.00,N,5,-120, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 82e4632ac83d..db4a017199c1 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23700,23850,24000,23700,367017,8736214200,00,0.00,N,5,-200, +20250212,23900,23950,24050,23800,198097,4735791350,00,0.00,N,5,-100, 20250211,24000,23700,24000,23700,238417,5688320950,00,0.00,N,2,300, 20250210,23700,24600,24600,23650,388582,9274028600,00,0.00,N,5,-750, 20250207,24450,24400,24700,24300,282202,6921033275,00,0.00,N,2,50, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index f4e8bab2daf3..c2c5f33c0030 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,27450,28000,28050,27300,2881,79486300,00,0.00,N,5,-250, +20250212,27700,28300,28300,27700,2122,59171650,00,0.00,N,5,-450, 20250211,28150,28850,28850,28150,2512,71346100,00,0.00,N,5,-250, 20250210,28400,28700,28700,28350,543,15492100,00,0.00,N,5,-300, 20250207,28700,28650,28900,28400,442,12606100,00,0.00,N,5,-150, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index c21831fb34ec..fbdaa260edbd 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,985,1042,1080,969,36526888,37345952113,00,0.00,N,2,36, +20250212,949,945,977,937,8685863,8310655086,00,0.00,N,2,8, 20250211,941,959,997,900,13046481,12457326778,00,0.00,N,5,-65, 20250210,1006,1027,1030,998,8422997,8509948943,00,0.00,N,2,1, 20250207,1005,1000,1042,981,17541672,17661139657,00,0.00,N,2,6, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index f75e290fb5e7..bc7f31dd044e 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6140,6160,6190,6130,280117,1725529890,00,0.00,N,5,-20, +20250212,6160,6110,6190,6110,191385,1180498130,00,0.00,N,5,-10, 20250211,6170,6320,6320,6120,351313,2170433880,00,0.00,N,5,-160, 20250210,6330,6430,6430,6320,104056,662058750,00,0.00,N,5,-60, 20250207,6390,6420,6470,6390,72052,461793500,00,0.00,N,5,-80, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index da6c8bc58375..c60ca798aaf0 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,478,474,478,473,583313,277533414,00,0.00,N,2,5, +20250212,473,471,474,470,642496,303236511,00,0.00,N,5,-1, 20250211,474,473,475,471,466758,220712074,00,0.00,N,2,1, 20250210,473,470,474,467,941205,442616619,00,0.00,N,5,-3, 20250207,476,475,481,472,523183,248558085,00,0.00,N,2,1, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 17e750273022..efa10832c676 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,658,667,672,655,567932,373909154,00,0.00,N,3,0, +20250212,658,676,677,658,800939,536860966,00,0.00,N,5,-18, 20250211,676,667,679,664,670561,449205005,00,0.00,N,2,11, 20250210,665,677,681,665,940425,632131862,00,0.00,N,5,-15, 20250207,680,687,693,678,327472,223383970,00,0.00,N,5,-12, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 01d44b33148d..c19b2c45412c 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,47600,46800,48100,46800,66799,3182975600,00,0.00,N,2,700, +20250212,46900,46050,47200,45900,42500,1985379850,00,0.00,N,2,750, 20250211,46150,45700,46800,45500,66696,3079517950,00,0.00,N,2,400, 20250210,45750,45500,45900,41700,195868,8580447350,00,0.00,N,5,-100, 20250207,45850,48550,48750,45100,146941,6858521850,00,0.00,N,5,-2800, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 4c169128dea2..5aead0c2156e 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6390,6400,6430,6370,6633,42394360,00,0.00,N,5,-20, +20250212,6410,6440,6460,6370,5661,36246470,00,0.00,N,3,0, 20250211,6410,6450,6480,6400,7498,48191850,00,0.00,N,5,-40, 20250210,6450,6450,6480,6410,5506,35449440,00,0.00,N,3,0, 20250207,6450,6480,6480,6410,4522,29095020,00,0.00,N,5,-30, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index b5c54c513f5e..bb7085b67178 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10870,10740,10920,10730,14311,155113020,00,0.00,N,2,130, +20250212,10740,10890,10900,10730,18362,198149950,00,0.00,N,5,-200, 20250211,10940,11380,11610,10900,102096,1138581680,00,0.00,N,5,-440, 20250210,11380,11290,11380,11090,11078,124541540,00,0.00,N,2,80, 20250207,11300,11410,11410,11190,7882,88891760,00,0.00,N,5,-120, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index aa0518b64ba8..799fc531a224 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9590,9870,9990,9420,15030,143649150,00,0.00,N,5,-290, +20250212,9880,9770,9900,9490,19202,185035500,00,0.00,N,2,90, 20250211,9790,9790,9990,9310,57744,551870640,00,0.00,N,2,150, 20250210,9640,9410,9980,9410,10274,98935180,00,0.00,N,2,110, 20250207,9530,9620,9930,9490,30443,294119100,00,0.00,N,5,-90, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index eff3090879fd..f77339b3fda3 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17300,16910,17300,16840,963129,16463726880,00,0.00,N,2,420, +20250212,16880,17200,17250,16870,634034,10761038770,00,0.00,N,5,-240, 20250211,17120,17590,17590,16950,574930,9911612850,00,0.00,N,5,-450, 20250210,17570,17290,17610,16840,733007,12639396870,00,0.00,N,2,190, 20250207,17380,17960,18090,17290,765681,13418169170,00,0.00,N,5,-580, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 94163b559b2b..e676e615fc97 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,483,484,489,480,55555,26858548,00,0.00,N,2,1, +20250212,482,489,489,482,52251,25275142,00,0.00,N,5,-7, 20250211,489,491,491,482,138191,67079711,00,0.00,N,5,-2, 20250210,491,495,495,487,19224,9432518,00,0.00,N,5,-1, 20250207,492,493,500,485,52550,25642103,00,0.00,N,3,0, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 4d71f1173116..f20bea6c9edd 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,44200,44250,44450,44100,3645,161222050,00,0.00,N,2,50, +20250212,44150,44850,44900,44100,10132,448704750,00,0.00,N,5,-700, 20250211,44850,44900,45000,44600,1291,57837750,00,0.00,N,5,-50, 20250210,44900,45300,45300,44500,3094,138509500,00,0.00,N,5,-400, 20250207,45300,46150,47450,45050,13790,625391500,00,0.00,N,5,-850, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index a1375696b930..6022fa2c5b16 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21000,21000,21150,20600,131775,2758246350,00,0.00,N,5,-100, +20250212,21100,21150,21450,20950,88999,1886390150,00,0.00,N,5,-50, 20250211,21150,21200,21200,20600,190440,3987206100,00,0.00,N,5,-50, 20250210,21200,20550,21500,20450,295087,6222803500,00,0.00,N,2,650, 20250207,20550,20750,21000,20400,167216,3460949300,00,0.00,N,5,-150, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index d5be3297a965..7321179e3b80 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,78400,78900,79700,78400,4031,317655800,00,0.00,N,5,-700, +20250212,79100,78700,80500,78700,4014,319422800,00,0.00,N,5,-100, 20250211,79200,79600,79700,78300,4124,324449800,00,0.00,N,5,-100, 20250210,79300,79300,79300,78700,4982,393506200,00,0.00,N,2,400, 20250207,78900,78600,79200,78600,3249,256377700,00,0.00,N,2,100, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 44388b6dd7b9..e71a0b2a6366 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4300,4335,4355,4295,490881,2124077440,00,0.00,N,5,-40, +20250212,4340,4275,4450,4255,1096715,4753290850,00,0.00,N,2,145, 20250211,4195,4175,4210,4165,204232,856803090,00,0.00,N,2,20, 20250210,4175,4150,4195,4110,209170,869585035,00,0.00,N,2,10, 20250207,4165,4145,4230,4145,347941,1456256570,00,0.00,N,2,15, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 6bc1224c7a4b..e6b320bff1f2 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11930,12000,12000,11860,23851,284294780,00,0.00,N,5,-70, +20250212,12000,11810,12040,11790,18279,218202330,00,0.00,N,2,180, 20250211,11820,11870,11890,11800,9956,117783820,00,0.00,N,2,20, 20250210,11800,12000,12000,11800,20169,239166480,00,0.00,N,5,-150, 20250207,11950,11900,12060,11870,11029,131358290,00,0.00,N,2,50, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index c8ace4450401..370b108bbf4b 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14270,14510,14610,13900,3055,43471110,00,0.00,N,5,-420, +20250212,14690,14690,14690,14450,321,4684100,00,0.00,N,3,0, 20250211,14690,14720,14820,14530,1866,27337260,00,0.00,N,5,-140, 20250210,14830,15010,15010,14660,1641,24284420,00,0.00,N,5,-180, 20250207,15010,14440,15010,14340,2470,35726640,00,0.00,N,2,570, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index a229d70be292..1215950009f6 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2180,2170,2210,2150,854561,1858665380,00,0.00,N,2,10, +20250212,2170,2165,2255,2130,3579376,7817381725,00,0.00,N,5,-60, 20250211,2230,2035,2400,2000,14681067,33535432895,00,0.00,N,2,205, 20250210,2025,2000,2180,2000,1364345,2831172185,00,0.00,N,2,25, 20250207,2000,2030,2045,1999,82248,165315116,00,0.00,N,5,-30, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 7e84c6606068..a881cbbe9102 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2650,2670,2670,2640,110741,293291435,00,0.00,N,5,-15, +20250212,2665,2660,2670,2650,39497,105222815,00,0.00,N,5,-5, 20250211,2670,2645,2670,2640,82356,218503530,00,0.00,N,2,20, 20250210,2650,2655,2665,2630,49330,130793195,00,0.00,N,5,-5, 20250207,2655,2660,2670,2635,92380,244817485,00,0.00,N,5,-15, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index a277c8637f2d..44e9ae113b29 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15500,15280,15510,15260,127156,1959412480,00,0.00,N,2,220, +20250212,15280,15270,15420,15210,114928,1758892540,00,0.00,N,3,0, 20250211,15280,15060,15530,15040,161555,2455997370,00,0.00,N,2,160, 20250210,15120,15030,15160,14950,81881,1234722730,00,0.00,N,2,50, 20250207,15070,15040,15220,15040,84589,1279752770,00,0.00,N,5,-60, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index a087bfd6c8a2..2506abc7f1f9 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1449,1437,1464,1432,10147,14705833,00,0.00,N,3,0, +20250212,1449,1455,1455,1409,4397,6272107,00,0.00,N,2,6, 20250211,1443,1446,1456,1443,4514,6529157,00,0.00,N,5,-3, 20250210,1446,1458,1468,1445,4694,6834648,00,0.00,N,5,-20, 20250207,1466,1464,1483,1460,6524,9632795,00,0.00,N,5,-10, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 2398e7e1fa4e..52d00f374278 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30350,30900,31200,30350,51192,1568610400,00,0.00,N,5,-350, +20250212,30700,30600,31550,30300,82875,2551543100,00,0.00,N,5,-250, 20250211,30950,32600,32800,30950,144154,4583722150,00,0.00,N,5,-850, 20250210,31800,29300,31950,28650,187171,5772334600,00,0.00,N,2,2400, 20250207,29400,28950,29600,28300,61456,1781869700,00,0.00,N,2,600, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index d67ca3074c17..e04e2d7bf942 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2715,2750,2900,2675,276495,760661705,00,0.00,N,2,120, +20250212,2595,2680,2680,2595,83195,218318740,00,0.00,N,5,-70, 20250211,2665,2670,2710,2640,68187,181385095,00,0.00,N,5,-25, 20250210,2690,2750,2750,2685,67901,183784495,00,0.00,N,5,-20, 20250207,2710,2740,2770,2700,79698,217300415,00,0.00,N,5,-30, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index f13b4ffe29fb..b58ba818d235 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18450,18350,18490,18250,8645,158864060,00,0.00,N,2,160, +20250212,18290,18290,18450,18230,10177,186090450,00,0.00,N,5,-160, 20250211,18450,18460,18480,18330,3574,65646600,00,0.00,N,5,-10, 20250210,18460,18410,18550,18360,9092,167603610,00,0.00,N,2,50, 20250207,18410,18300,18460,18240,8093,148724650,00,0.00,N,2,40, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 84b3f544d784..d7bc2fc26267 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15590,14910,15690,14910,164802,2551100180,00,0.00,N,2,680, +20250212,14910,14750,15010,14650,76903,1146646030,00,0.00,N,2,150, 20250211,14760,14380,14840,14380,68482,1005755980,00,0.00,N,2,380, 20250210,14380,14310,14500,14300,24194,347788800,00,0.00,N,2,30, 20250207,14350,14020,14450,14000,43960,627596430,00,0.00,N,2,270, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index a18435925ae2..e47046dcf563 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,246000,247500,248000,244500,1041,255742000,00,0.00,N,5,-1000, +20250212,247000,248500,248500,245500,1078,266318000,00,0.00,N,5,-1500, 20250211,248500,246000,249000,244000,615,151911500,00,0.00,N,2,2500, 20250210,246000,248000,249000,244500,2031,500698500,00,0.00,N,5,-2000, 20250207,248000,247000,249500,246000,723,179336500,00,0.00,N,3,0, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 21106ed5968e..e531bc55a32e 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,831,833,850,821,67007,55689913,00,0.00,N,3,0, +20250212,831,828,850,824,110243,91807419,00,0.00,N,2,10, 20250211,821,849,849,815,176046,145600422,00,0.00,N,5,-33, 20250210,854,861,864,848,86655,74048151,00,0.00,N,5,-7, 20250207,861,887,889,861,59345,51706215,00,0.00,N,5,-17, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 2a7c4a35e6e7..06f32a8a5831 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9200,9060,9250,9060,29030,266328430,00,0.00,N,2,140, +20250212,9060,9140,9140,9050,9402,85318750,00,0.00,N,5,-30, 20250211,9090,9150,9150,9070,8028,73061360,00,0.00,N,5,-40, 20250210,9130,9100,9170,9030,15711,143164190,00,0.00,N,3,0, 20250207,9130,9110,9550,9110,79037,734520390,00,0.00,N,5,-20, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index e8caba12080c..0359b53ee423 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2850,2860,2900,2850,237529,681914725,00,0.00,N,5,-25, +20250212,2875,2955,2955,2875,334280,972541315,00,0.00,N,5,-125, 20250211,3000,2890,3000,2860,458829,1345908495,00,0.00,N,2,100, 20250210,2900,2920,2980,2860,493423,1436740885,00,0.00,N,2,10, 20250207,2890,2990,2990,2885,361912,1055952450,00,0.00,N,5,-70, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 96d800ff7532..a6040950d4a4 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6830,6830,6950,6760,207141,1423069820,00,0.00,N,2,170, +20250212,6660,6710,6750,6660,25589,170914610,00,0.00,N,5,-90, 20250211,6750,6740,6770,6680,40202,270061770,00,0.00,N,5,-10, 20250210,6760,6840,6840,6700,53383,360990180,00,0.00,N,5,-10, 20250207,6770,6610,6830,6610,84012,565394270,00,0.00,N,2,110, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index a3f084e2406a..c66ebfe09861 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,47600,47750,48250,47450,4420,210970250,00,0.00,N,5,-50, +20250212,47650,47500,48100,47500,4551,217131100,00,0.00,N,2,200, 20250211,47450,48000,48700,47450,1567,75129450,00,0.00,N,2,200, 20250210,47250,47900,48700,46500,1502,71775950,00,0.00,N,5,-150, 20250207,47400,47400,47850,47200,2770,131374400,00,0.00,N,5,-150, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index f3d228419844..581e6f77ee4f 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2640,2615,2660,2600,30655,80518180,00,0.00,N,5,-5, +20250212,2645,2665,2695,2495,134538,352413475,00,0.00,N,5,-20, 20250211,2665,2655,2685,2590,162964,427747830,00,0.00,N,5,-20, 20250210,2685,2660,2695,2640,79083,210317120,00,0.00,N,3,0, 20250207,2685,2715,2725,2630,119450,318621315,00,0.00,N,5,-45, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 06e9cb7ab766..938c8474c5de 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4125,4090,4150,4055,68875,283491790,00,0.00,N,2,10, +20250212,4115,4140,4140,4015,116658,475784495,00,0.00,N,5,-25, 20250211,4140,4110,4140,4060,55126,225658920,00,0.00,N,2,15, 20250210,4125,4080,4135,4035,55288,226216580,00,0.00,N,2,15, 20250207,4110,4095,4295,4065,100434,413040800,00,0.00,N,2,10, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index ceb499284a99..c632d917ef0e 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1894,1898,1918,1894,24021,45570305,00,0.00,N,5,-4, +20250212,1898,1879,1909,1877,52957,100208686,00,0.00,N,2,19, 20250211,1879,1862,1879,1824,12332,22779554,00,0.00,N,2,11, 20250210,1868,1838,1874,1816,10749,19696113,00,0.00,N,2,20, 20250207,1848,1845,1854,1814,23511,42937339,00,0.00,N,2,3, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 6ffe41b9266c..839d9e63e60e 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3980,3970,4150,3900,37718,152787905,00,0.00,N,5,-15, +20250212,3995,3945,4005,3905,13322,52957775,00,0.00,N,2,45, 20250211,3950,3940,3950,3925,8580,33817585,00,0.00,N,2,25, 20250210,3925,3915,3925,3905,10514,41133145,00,0.00,N,3,0, 20250207,3925,3945,3950,3890,28340,110900565,00,0.00,N,5,-20, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 8820245f3284..f18e0232174f 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18040,18140,18140,18020,8640,156033600,00,0.00,N,2,10, +20250212,18030,18150,18160,18000,5307,95937140,00,0.00,N,5,-110, 20250211,18140,17900,18160,17880,14540,262151780,00,0.00,N,2,240, 20250210,17900,18020,18020,17800,7880,140896030,00,0.00,N,5,-130, 20250207,18030,18000,18040,17840,12929,231589390,00,0.00,N,2,30, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index c1ed0c0cf597..c6e2caac5ea3 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3640,3580,3690,3580,78844,287531320,00,0.00,N,2,55, +20250212,3585,3560,3650,3505,92299,330122350,00,0.00,N,2,25, 20250211,3560,3530,3575,3510,54670,193256185,00,0.00,N,3,0, 20250210,3560,3625,3650,3525,134695,482394265,00,0.00,N,5,-65, 20250207,3625,3810,3830,3625,88045,324484925,00,0.00,N,5,-185, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index c63d1a7855a1..e526284ad301 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7380,7380,7420,7330,265277,1954430620,00,0.00,N,5,-70, +20250212,7450,7390,7480,7360,163215,1210429100,00,0.00,N,5,-60, 20250211,7510,7590,7670,7300,311572,2312055680,00,0.00,N,5,-250, 20250210,7760,7650,7760,7530,235646,1799327840,00,0.00,N,2,140, 20250207,7620,7630,7630,7520,68522,519341640,00,0.00,N,5,-10, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 3409a4cdf9a3..1e0da05de6f2 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19450,19410,19490,19390,3749,72921900,00,0.00,N,2,70, +20250212,19380,19470,19560,19300,14181,275735380,00,0.00,N,2,20, 20250211,19360,19290,19460,19280,10726,207229200,00,0.00,N,2,70, 20250210,19290,19250,19550,19250,14113,272998800,00,0.00,N,5,-90, 20250207,19380,19300,19380,19270,13098,252911210,00,0.00,N,2,80, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 21bc7363637c..ca5c2326554d 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5320,5360,5400,5320,119640,641291120,00,0.00,N,5,-10, +20250212,5330,5340,5380,5260,128685,686640230,00,0.00,N,5,-10, 20250211,5340,5300,5380,5270,149565,795902120,00,0.00,N,3,0, 20250210,5340,5310,5400,5200,332448,1756186860,00,0.00,N,5,-80, 20250207,5420,5390,5480,5370,204911,1108574300,00,0.00,N,5,-30, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index d23ef2a4745a..61d89929dbce 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,503,503,508,500,454725,228830986,00,0.00,N,2,3, +20250212,500,502,504,499,237175,118847582,00,0.00,N,5,-3, 20250211,503,503,511,501,523062,264108190,00,0.00,N,5,-2, 20250210,505,502,506,499,194362,97745213,00,0.00,N,2,3, 20250207,502,512,514,490,745118,376870352,00,0.00,N,5,-13, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index a99f003c2f60..53153f2a1d82 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,272500,269000,280000,268000,50257,13830970000,00,0.00,N,2,5000, +20250212,267500,269000,271500,265500,17262,4635341000,00,0.00,N,2,1000, 20250211,266500,274500,275000,265500,37287,10038560000,00,0.00,N,5,-5000, 20250210,271500,265000,275000,264000,56333,15287890000,00,0.00,N,2,8500, 20250207,263000,258000,268500,258000,55875,14796119500,00,0.00,N,2,4500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index f1d53518ee1a..7531956abc57 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11330,11460,11580,11100,30252,345248860,00,0.00,N,5,-210, +20250212,11540,11510,11620,11390,20156,231549550,00,0.00,N,5,-20, 20250211,11560,11600,11720,11550,20037,231956880,00,0.00,N,5,-160, 20250210,11720,11650,11730,11530,19748,229024510,00,0.00,N,5,-20, 20250207,11740,12200,12200,11580,50091,587333280,00,0.00,N,5,-470, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index c9e9d20d0c57..0d3af992b1aa 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3700,4050,4175,3625,17431920,67848326575,00,0.00,N,2,255, +20250212,3445,3435,3485,3270,5050547,17051419355,00,0.00,N,2,175, 20250211,3270,3535,3665,3190,5932892,20427961335,00,0.00,N,5,-385, 20250210,3655,3710,3855,3555,6935113,25607502955,00,0.00,N,5,-70, 20250207,3725,3480,3880,3350,23716924,86341776055,00,0.00,N,2,165, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index b7ee4e87d83c..7675f10845b1 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5360,5280,5390,5260,3308,17498780,00,0.00,N,2,20, +20250212,5340,5280,5390,5260,2499,13230520,00,0.00,N,5,-10, 20250211,5350,5220,5390,5210,3113,16460100,00,0.00,N,2,120, 20250210,5230,5320,5330,5100,4051,20852120,00,0.00,N,2,30, 20250207,5200,5100,5240,5070,1800,9237600,00,0.00,N,2,90, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 54d6ddb9b8b7..2d97a235eb9d 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1227,1244,1250,1211,507356,623610023,00,0.00,N,5,-28, +20250212,1255,1209,1268,1200,583651,722186482,00,0.00,N,2,46, 20250211,1209,1179,1225,1171,620102,749149005,00,0.00,N,2,33, 20250210,1176,1163,1218,1159,406103,480180679,00,0.00,N,2,13, 20250207,1163,1210,1211,1157,896840,1050332957,00,0.00,N,5,-53, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 803e589e18cd..da330526f8cb 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9440,9400,9510,9380,2255,21300500,00,0.00,N,5,-30, +20250212,9470,9480,9640,9470,5777,54916560,00,0.00,N,5,-20, 20250211,9490,9480,9500,9400,1925,18236560,00,0.00,N,2,40, 20250210,9450,9440,9450,9330,5273,49478090,00,0.00,N,2,10, 20250207,9440,9580,9660,9440,6427,61228610,00,0.00,N,5,-70, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index c8b1d39e2321..360db0b7b8aa 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,164000,164000,164000,163500,55,9019500,00,0.00,N,3,0, +20250212,164000,165200,165200,164000,29,4775700,00,0.00,N,5,-2600, 20250211,166600,166600,167200,164400,19,3148300,00,0.00,N,5,-600, 20250210,167200,166100,167300,165200,11,1824300,00,0.00,N,5,-1400, 20250207,168600,168200,169200,168200,11,1853800,00,0.00,N,2,400, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 6281f1765355..fc09e9028e0e 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7380,7420,7440,7320,2986,22038760,00,0.00,N,3,0, +20250212,7380,7290,7470,7230,8714,64345470,00,0.00,N,2,10, 20250211,7370,7310,7450,7290,11020,81320210,00,0.00,N,2,10, 20250210,7360,7060,8640,6950,208488,1651830730,00,0.00,N,2,130, 20250207,7230,7200,7420,7190,2208,16005760,00,0.00,N,5,-130, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 726e08c30f03..2345ec6fb91b 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1522,1357,1613,1337,30955108,46863298846,00,0.00,N,2,167, +20250212,1355,1399,1431,1352,4085442,5671099818,00,0.00,N,5,-53, 20250211,1408,1380,1477,1328,9929241,13958851018,00,0.00,N,2,46, 20250210,1362,1345,1443,1318,4858919,6737380184,00,0.00,N,3,0, 20250207,1362,1410,1411,1347,3390203,4643321825,00,0.00,N,5,-63, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 90e99f1bc670..b84f9d006b94 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,719,715,719,702,42413,30069236,00,0.00,N,3,0, +20250212,719,727,727,717,37396,27026180,00,0.00,N,5,-8, 20250211,727,712,730,712,60885,43769290,00,0.00,N,2,15, 20250210,712,724,733,712,35849,25855003,00,0.00,N,5,-21, 20250207,733,708,740,708,42155,30640021,00,0.00,N,2,25, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 49b8cb80eac0..67b772bbeeb6 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1239,1248,1248,1226,8080,9957758,00,0.00,N,5,-11, +20250212,1250,1268,1270,1240,8963,11219341,00,0.00,N,5,-30, 20250211,1280,1225,1280,1215,8432,10299221,00,0.00,N,2,45, 20250210,1235,1222,1235,1212,28903,35186575,00,0.00,N,3,0, 20250207,1235,1223,1240,1222,5129,6318333,00,0.00,N,3,0, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index dce08dc54480..0c7bfab3a27d 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1425,1405,1428,1405,226069,320707155,00,0.00,N,2,20, +20250212,1405,1415,1420,1395,192085,271117645,00,0.00,N,5,-10, 20250211,1415,1400,1418,1398,184126,259273615,00,0.00,N,2,18, 20250210,1397,1390,1405,1390,176934,247601426,00,0.00,N,5,-11, 20250207,1408,1402,1420,1401,119510,168119910,00,0.00,N,5,-4, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 61d861067318..f29f94d2675a 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25050,23950,25100,23950,172863,4252544500,00,0.00,N,2,1100, +20250212,23950,23800,24150,23300,123566,2946304850,00,0.00,N,2,50, 20250211,23900,25050,25200,23700,188813,4571280500,00,0.00,N,5,-800, 20250210,24700,23900,25000,23250,252288,6079779400,00,0.00,N,2,100, 20250207,24600,25250,25950,24500,193111,4790381250,00,0.00,N,5,-950, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 6439d202bb6d..2899c1dd3790 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4955,4930,5010,4910,160025,792713695,00,0.00,N,2,50, +20250212,4905,4975,5380,4870,932472,4764298010,00,0.00,N,5,-45, 20250211,4950,4930,5000,4920,72516,359264055,00,0.00,N,5,-10, 20250210,4960,4965,4985,4900,71552,354331295,00,0.00,N,5,-5, 20250207,4965,5060,5060,4955,95132,473350730,00,0.00,N,5,-105, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index b26feab4ab67..537ac6412d8b 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1090,1078,1098,1071,101302,109630632,00,0.00,N,2,13, +20250212,1077,1096,1100,1077,156836,169698274,00,0.00,N,5,-19, 20250211,1096,1094,1106,1092,105279,115496406,00,0.00,N,2,2, 20250210,1094,1096,1106,1069,442801,480323422,00,0.00,N,5,-3, 20250207,1097,1116,1116,1089,166633,183125925,00,0.00,N,5,-14, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 14989d5d9192..ff88b7ab28c9 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,870,837,890,832,1117030,971113546,00,0.00,N,2,33, +20250212,837,825,845,815,371078,309643432,00,0.00,N,2,15, 20250211,822,825,848,822,257888,213465046,00,0.00,N,5,-9, 20250210,831,828,840,822,201945,167842462,00,0.00,N,5,-2, 20250207,833,850,852,822,341378,283703939,00,0.00,N,5,-17, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index d9c2af088d0b..f5369215b2a9 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21550,21750,21800,20900,200107,4307996050,00,0.00,N,5,-100, +20250212,21650,21750,22050,21600,177529,3870858800,00,0.00,N,2,100, 20250211,21550,21750,21900,21500,184910,4002952100,00,0.00,N,5,-150, 20250210,21700,21850,21950,21500,214025,4646304800,00,0.00,N,5,-300, 20250207,22000,23750,23750,21800,547488,12186251950,00,0.00,N,5,-1400, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 57795d391bb2..233b24755f71 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5190,5200,5250,5170,22213,115439860,00,0.00,N,3,0, +20250212,5190,5250,5280,5180,40248,209496700,00,0.00,N,5,-60, 20250211,5250,5260,5320,5210,21989,115268700,00,0.00,N,5,-10, 20250210,5260,5290,5360,5250,40421,213484960,00,0.00,N,5,-80, 20250207,5340,5300,5400,5280,50701,271248400,00,0.00,N,2,10, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 2931cca4600f..b5d603ef9ec7 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12650,12680,12680,12580,1974,24924720,00,0.00,N,5,-50, +20250212,12700,12730,12750,12570,6518,82560850,00,0.00,N,5,-30, 20250211,12730,12640,12730,12540,8642,109075590,00,0.00,N,2,80, 20250210,12650,12620,12650,12540,6039,76103310,00,0.00,N,2,10, 20250207,12640,12700,12700,12500,5366,67397150,00,0.00,N,5,-40, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index d720f143eb6b..b0577cce4d36 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2775,2890,2890,2775,6982,19591620,00,0.00,N,5,-60, +20250212,2835,2810,2890,2750,13767,38621225,00,0.00,N,2,25, 20250211,2810,2935,2935,2810,12685,35963505,00,0.00,N,5,-125, 20250210,2935,3000,3000,2905,3489,10224270,00,0.00,N,5,-65, 20250207,3000,3035,3060,3000,3183,9602925,00,0.00,N,5,-35, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index e5bf4c4e774f..0a2424c7b9b7 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,177400,176600,177800,172700,2291,403239100,00,0.00,N,2,1500, +20250212,175900,176000,176600,173800,1572,275860600,00,0.00,N,5,-100, 20250211,176000,172500,176000,172500,1096,190829200,00,0.00,N,2,3500, 20250210,172500,171200,172500,170400,1854,317767500,00,0.00,N,2,1300, 20250207,171200,169300,172000,169300,853,145610000,00,0.00,N,2,1900, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 31e11da9bdfa..0b270ce2464c 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1275,1275,1309,1260,68587,87731262,00,0.00,N,5,-13, +20250212,1288,1348,1368,1288,86049,114202942,00,0.00,N,5,-60, 20250211,1348,1300,1366,1271,62850,83457184,00,0.00,N,2,57, 20250210,1291,1264,1347,1264,112611,147596957,00,0.00,N,2,27, 20250207,1264,1331,1334,1250,122686,156055332,00,0.00,N,5,-56, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 8da69fe7f852..f9897fb59198 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1029,1028,1039,1027,16725,17271041,00,0.00,N,2,1, +20250212,1028,1037,1049,990,70626,72346102,00,0.00,N,5,-10, 20250211,1038,1039,1069,1030,27027,28091398,00,0.00,N,2,1, 20250210,1037,1047,1047,1036,16684,17312273,00,0.00,N,5,-10, 20250207,1047,1044,1084,1043,18998,20127254,00,0.00,N,2,4, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index b91693042503..5d23e15570cd 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5650,5800,6530,5600,9202823,55715854540,00,0.00,N,2,30, +20250212,5620,5560,5750,5510,787252,4418045650,00,0.00,N,2,110, 20250211,5510,5460,5730,5360,944588,5271031200,00,0.00,N,2,30, 20250210,5480,5720,5740,5480,1207691,6759615600,00,0.00,N,5,-170, 20250207,5650,5240,5820,5140,4154918,23156865140,00,0.00,N,2,410, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index a723e12cdfe2..f9e49513137d 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1874,1874,1878,1860,36680,68490915,00,0.00,N,5,-5, +20250212,1879,1894,1894,1853,192612,359821498,00,0.00,N,5,-21, 20250211,1900,1865,1900,1852,84132,157137327,00,0.00,N,2,35, 20250210,1865,1863,1884,1853,80941,151050647,00,0.00,N,2,2, 20250207,1863,1882,1882,1863,14953,27940845,00,0.00,N,5,-20, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index b872c50d98e2..74eba460d55a 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,312000,312500,313500,311500,1621,506325500,00,0.00,N,5,-1000, +20250212,313000,316000,316500,312500,1673,524231500,00,0.00,N,5,-2500, 20250211,315500,317000,317000,313500,1161,365755500,00,0.00,N,2,500, 20250210,315000,316000,317500,312000,1400,441303000,00,0.00,N,2,2000, 20250207,313000,315000,315000,311500,1959,612919500,00,0.00,N,3,0, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 8796b7a00791..1af2251c7c98 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2675,2465,2710,2460,372190,984305965,00,0.00,N,2,230, +20250212,2445,2495,2510,2440,46355,114262040,00,0.00,N,5,-50, 20250211,2495,2550,2560,2480,39376,98552270,00,0.00,N,5,-50, 20250210,2545,2550,2595,2505,37234,95244715,00,0.00,N,5,-5, 20250207,2550,2530,2670,2480,156468,404910340,00,0.00,N,2,10, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index e83591573420..e920ed072c74 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4765,4765,4780,4685,100683,475791355,00,0.00,N,3,0, +20250212,4765,4820,4865,4755,52656,252145270,00,0.00,N,5,-55, 20250211,4820,4750,4825,4730,95638,457047725,00,0.00,N,2,70, 20250210,4750,4715,4780,4670,64225,303605935,00,0.00,N,3,0, 20250207,4750,4805,4840,4750,84660,404722850,00,0.00,N,5,-45, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 4fb37468f37c..cc06096b60c2 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5450,5540,5660,5400,458894,2545847740,00,0.00,N,2,80, +20250212,5370,5440,5450,5330,79548,428695240,00,0.00,N,5,-50, 20250211,5420,5350,5440,5350,87147,470295460,00,0.00,N,2,20, 20250210,5400,5610,5610,5380,311170,1698542920,00,0.00,N,5,-120, 20250207,5520,5260,5520,5230,474510,2559648470,00,0.00,N,2,330, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index e140e0a1b2dc..0e5fe5234cbe 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,213000,203000,213000,197100,7664,1607255100,00,0.00,N,2,7000, +20250212,206000,209500,210500,201000,8840,1814829000,00,0.00,N,5,-4000, 20250211,210000,211500,218000,206500,10113,2141770000,00,0.00,N,5,-1000, 20250210,211000,213500,219000,211000,6100,1316115500,00,0.00,N,5,-2500, 20250207,213500,215500,217500,210500,3483,747834500,00,0.00,N,5,-4000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 7d855dcdd03e..1b23fa67b064 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,730,670,759,657,1840303,1306534245,00,0.00,N,2,60, +20250212,670,697,697,670,463169,313020286,00,0.00,N,5,-21, 20250211,691,683,700,676,423906,292150037,00,0.00,N,2,11, 20250210,680,688,692,664,572323,388909602,00,0.00,N,5,-8, 20250207,688,740,740,684,1238544,862845769,00,0.00,N,5,-42, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index af4a01b53a4e..4e21e8314bc2 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9510,9220,9620,9200,248791,2345558310,00,0.00,N,2,480, +20250212,9030,9170,9170,8940,32669,294373010,00,0.00,N,5,-140, 20250211,9170,9040,9190,9040,25702,235003420,00,0.00,N,2,130, 20250210,9040,9060,9280,9000,37213,339025380,00,0.00,N,5,-10, 20250207,9050,9180,9180,8940,54963,495867530,00,0.00,N,5,-250, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 89708b3d2cb0..5a7073b91f0e 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2470,2460,2480,2430,93545,229311130,00,0.00,N,2,10, +20250212,2460,2475,2480,2440,111799,273852980,00,0.00,N,3,0, 20250211,2460,2520,2530,2455,144298,356960655,00,0.00,N,5,-55, 20250210,2515,2475,2530,2475,31459,78549655,00,0.00,N,2,25, 20250207,2490,2490,2525,2480,11396,28385035,00,0.00,N,5,-30, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 2c3e45dcfee2..3a2ace8954a3 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20700,21000,21200,20600,40561,842140050,00,0.00,N,5,-100, +20250212,20800,21150,21250,20800,20073,422370450,00,0.00,N,5,-150, 20250211,20950,21800,21800,20850,36372,768598500,00,0.00,N,5,-600, 20250210,21550,21350,21850,20650,60133,1288389350,00,0.00,N,2,450, 20250207,21100,21500,21700,21100,26002,558156400,00,0.00,N,5,-600, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 7cdd58e3b846..d51be53136e0 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15310,15420,15490,15250,7278,111456990,00,0.00,N,5,-110, +20250212,15420,15400,15490,15360,4250,65462480,00,0.00,N,2,20, 20250211,15400,15630,15630,15400,7571,117066820,00,0.00,N,5,-150, 20250210,15550,15860,15860,15460,10050,156335520,00,0.00,N,5,-310, 20250207,15860,15870,15930,15500,5220,82485900,00,0.00,N,5,-110, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 8d40faa81c90..a2805448c9e7 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15470,15690,15690,15430,6111,94665370,00,0.00,N,5,-80, +20250212,15550,15500,15580,15460,4016,62297190,00,0.00,N,2,50, 20250211,15500,15680,15680,15470,2901,45013910,00,0.00,N,5,-40, 20250210,15540,15500,15710,15420,7042,109504420,00,0.00,N,2,40, 20250207,15500,15410,15850,15390,6516,101010020,00,0.00,N,2,30, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 57f81aa35374..df2bee663ca9 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16150,15780,16760,15730,770619,12543064740,00,0.00,N,2,370, +20250212,15780,16180,16360,15720,470057,7517819470,00,0.00,N,5,-120, 20250211,15900,16580,16580,15900,600531,9706965470,00,0.00,N,5,-360, 20250210,16260,15200,16340,14770,796672,12503887000,00,0.00,N,2,910, 20250207,15350,15950,15990,15160,660252,10205542270,00,0.00,N,5,-420, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index d9719985d08e..5adef976d53b 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8080,8120,8120,8020,25527,206172620,00,0.00,N,3,0, +20250212,8080,8150,8230,8070,50846,412724760,00,0.00,N,5,-30, 20250211,8110,8190,8200,8060,25708,208614420,00,0.00,N,5,-30, 20250210,8140,8290,8290,8050,73716,599271210,00,0.00,N,5,-100, 20250207,8240,8340,8420,8170,44962,371845190,00,0.00,N,5,-180, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 16ef85d56517..53bbb96e55da 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14160,14200,14330,14090,67593,958218580,00,0.00,N,2,30, +20250212,14130,14250,14320,14130,87409,1238055550,00,0.00,N,5,-150, 20250211,14280,14390,14390,14240,43980,628125110,00,0.00,N,5,-10, 20250210,14290,14300,14390,14210,77385,1106356290,00,0.00,N,5,-60, 20250207,14350,14580,14620,14350,78661,1135199200,00,0.00,N,5,-270, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index dc495811af0b..d927b86660fe 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,803000,830000,847000,797000,91377,74037719000,00,0.00,N,5,-20000, +20250212,823000,818000,837000,804000,61945,50951206000,00,0.00,N,2,8000, 20250211,815000,791000,818000,785000,75994,60873920000,00,0.00,N,2,17000, 20250210,798000,812000,813000,790000,57486,45969369000,00,0.00,N,5,-12000, 20250207,810000,811000,817000,790000,74438,59986669000,00,0.00,N,2,1000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 7cf78d876841..eae459ce1bef 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,672000,695000,695000,672000,439,298217000,00,0.00,N,5,-19000, +20250212,691000,678000,695000,677000,376,257840000,00,0.00,N,2,6000, 20250211,685000,681000,688000,673000,528,358639000,00,0.00,N,2,4000, 20250210,681000,693000,693000,670000,851,578770000,00,0.00,N,5,-19000, 20250207,700000,683000,705000,680000,2794,1946558000,00,0.00,N,2,18000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 08b7686e89ef..7c93632f8829 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1756,1744,1767,1735,783224,1371731142,00,0.00,N,2,16, +20250212,1740,1768,1768,1731,703481,1224687819,00,0.00,N,5,-28, 20250211,1768,1739,1772,1724,977324,1709212272,00,0.00,N,2,37, 20250210,1731,1754,1754,1716,682049,1179725799,00,0.00,N,5,-1, 20250207,1732,1769,1769,1719,1163738,2013918203,00,0.00,N,5,-30, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 615b82c00313..e9f9f033a175 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13740,13700,13790,13690,2457,33785430,00,0.00,N,2,40, +20250212,13700,13750,13790,13700,4442,60927250,00,0.00,N,5,-50, 20250211,13750,13800,13800,13630,5169,70771440,00,0.00,N,2,10, 20250210,13740,13900,13900,13650,11745,161494790,00,0.00,N,2,10, 20250207,13730,13650,13770,13630,5552,76052080,00,0.00,N,3,0, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 03e2d6c41c74..243d25415a68 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1517,1496,1519,1483,69920,105267210,00,0.00,N,2,35, +20250212,1482,1512,1514,1482,163531,244105244,00,0.00,N,5,-30, 20250211,1512,1528,1540,1508,82733,125684646,00,0.00,N,5,-16, 20250210,1528,1530,1537,1492,123579,188659041,00,0.00,N,3,0, 20250207,1528,1573,1573,1521,113284,173718642,00,0.00,N,5,-17, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index f4b0b6f41e25..9a7dae1316e1 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,43900,43050,44050,42700,49585,2157849400,00,0.00,N,2,850, +20250212,43050,43700,44150,43000,34387,1491283800,00,0.00,N,5,-850, 20250211,43900,44000,44450,43200,36951,1613634950,00,0.00,N,2,50, 20250210,43850,43550,44350,42250,113239,4909194200,00,0.00,N,5,-1250, 20250207,45100,46000,46100,44300,48335,2151779600,00,0.00,N,5,-850, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 7f5f7dbc8c81..67873951c281 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5330,5260,5350,5250,129774,687519780,00,0.00,N,2,100, +20250212,5230,5190,5250,5190,87688,457465700,00,0.00,N,2,10, 20250211,5220,5250,5250,5160,149486,776782040,00,0.00,N,5,-10, 20250210,5230,5200,5270,5110,175381,913529940,00,0.00,N,5,-10, 20250207,5240,5460,5480,5230,381081,2024360880,00,0.00,N,5,-250, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index aa28cd78c3f8..dad31b69cb18 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2180,2180,2185,2170,6140,13373240,00,0.00,N,2,10, +20250212,2170,2185,2185,2170,7308,15905425,00,0.00,N,5,-15, 20250211,2185,2165,2185,2160,19748,42884920,00,0.00,N,2,25, 20250210,2160,2185,2185,2150,17059,36905595,00,0.00,N,5,-25, 20250207,2185,2180,2185,2170,3780,8235635,00,0.00,N,2,5, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index a908a6285c5c..2df5ac2ca817 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2655,2640,2670,2640,123545,328531810,00,0.00,N,3,0, +20250212,2655,2650,2665,2640,66397,176164785,00,0.00,N,3,0, 20250211,2655,2675,2680,2640,75188,200018670,00,0.00,N,5,-20, 20250210,2675,2655,2675,2640,88636,235333255,00,0.00,N,2,20, 20250207,2655,2695,2695,2655,142523,380361335,00,0.00,N,5,-40, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index af37214d7758..ad4d85519bf3 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3480,3530,3540,3400,43146,149321250,00,0.00,N,5,-50, +20250212,3530,3495,3530,3465,25980,90467700,00,0.00,N,3,0, 20250211,3530,3480,3530,3475,22529,78626050,00,0.00,N,2,50, 20250210,3480,3500,3510,3460,17245,60040835,00,0.00,N,5,-20, 20250207,3500,3525,3525,3490,21839,76381020,00,0.00,N,5,-15, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index da32856611b7..a81730dc69f9 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23600,23700,23950,23550,1069613,25318817000,00,0.00,N,2,50, +20250212,23550,23700,23700,23450,609590,14356833200,00,0.00,N,5,-50, 20250211,23600,23850,23900,23500,922976,21835097300,00,0.00,N,5,-300, 20250210,23900,23950,24050,23700,1062228,25370125050,00,0.00,N,2,300, 20250207,23600,23950,24100,23500,974946,23147525750,00,0.00,N,5,-450, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 2d9dc437ed5c..1831844de4f3 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2030,2035,2035,2015,116033,235026215,00,0.00,N,2,5, +20250212,2025,2035,2045,2010,113743,229582275,00,0.00,N,5,-10, 20250211,2035,2040,2065,2025,76369,155440720,00,0.00,N,5,-5, 20250210,2040,2030,2065,2010,90953,184886220,00,0.00,N,2,10, 20250207,2030,2055,2065,2020,99206,201836460,00,0.00,N,5,-30, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index ecf3ca7f5a76..56d01e156d01 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3625,3450,3645,3450,3519466,12613479085,00,0.00,N,2,180, +20250212,3445,3345,3455,3305,1222589,4153587915,00,0.00,N,2,100, 20250211,3345,3330,3380,3325,637930,2138350360,00,0.00,N,2,20, 20250210,3325,3305,3345,3280,658132,2182676900,00,0.00,N,2,10, 20250207,3315,3355,3380,3305,1182748,3934407125,00,0.00,N,5,-60, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 52d71bd75ccc..5aee1cf21188 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16680,16700,16730,16560,46142,769824860,00,0.00,N,5,-20, +20250212,16700,16550,16700,16550,52185,867916530,00,0.00,N,2,120, 20250211,16580,16660,16730,16500,85745,1420829060,00,0.00,N,5,-80, 20250210,16660,16730,16760,16600,57534,960295860,00,0.00,N,5,-110, 20250207,16770,16850,16860,16600,64961,1083744910,00,0.00,N,5,-30, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index ab34005cb645..79fc9d389647 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,70800,69300,70800,68400,232696,16186915800,00,0.00,N,2,1900, +20250212,68900,68900,69100,68600,110666,7618501700,00,0.00,N,2,400, 20250211,68500,70000,70300,68000,254153,17500975100,00,0.00,N,5,-1200, 20250210,69700,72700,72700,69700,339496,23848750200,00,0.00,N,5,-3100, 20250207,72800,73100,73800,72300,146754,10716453200,00,0.00,N,5,-1000, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 4f4daa075032..af3217668471 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250213,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250212,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250211,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250210,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250207,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250206,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index d34a45714adc..5abfc700f554 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28600,28250,29600,27850,300777,8560722500,00,0.00,N,5,-100, +20250212,28700,27000,30000,27000,813251,23688916400,00,0.00,N,2,1800, 20250211,26900,26750,27950,26100,223101,6028001600,00,0.00,N,2,1000, 20250210,25900,26950,27700,25700,177408,4723170000,00,0.00,N,5,-750, 20250207,26650,25450,27000,25450,208623,5537847450,00,0.00,N,2,1350, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index a37420599e60..9e54860a2460 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4165,4170,4200,4130,75955,315792230,00,0.00,N,5,-35, +20250212,4200,4170,4210,4125,70979,296228630,00,0.00,N,2,20, 20250211,4180,4145,4230,4090,101983,425461155,00,0.00,N,2,35, 20250210,4145,4250,4250,4095,83888,348092555,00,0.00,N,5,-35, 20250207,4180,4110,4250,4085,85893,358488545,00,0.00,N,2,55, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index d6deac26f223..6d5f9c85ad43 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3660,3600,3670,3560,56092,203736685,00,0.00,N,2,110, +20250212,3550,3625,3625,3520,95042,337653570,00,0.00,N,5,-35, 20250211,3585,3625,3650,3415,160946,567653020,00,0.00,N,5,-40, 20250210,3625,3540,3640,3520,65636,234941945,00,0.00,N,2,50, 20250207,3575,3775,3775,3545,93902,341509300,00,0.00,N,5,-120, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 826acf269683..d3377b0c9fdc 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3700,3575,3700,3575,234509,855682105,00,0.00,N,2,130, +20250212,3570,3650,3650,3555,174642,625369460,00,0.00,N,5,-70, 20250211,3640,3595,3660,3595,133516,484383295,00,0.00,N,2,20, 20250210,3620,3625,3625,3540,197006,707489185,00,0.00,N,5,-10, 20250207,3630,3690,3700,3630,132498,484370150,00,0.00,N,5,-75, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 150871d85a7f..46ffca455030 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,90000,91400,91500,90000,343,31226000,00,0.00,N,5,-1400, +20250212,91400,91200,91700,89600,935,84521800,00,0.00,N,2,700, 20250211,90700,91600,91600,90200,294,26740900,00,0.00,N,5,-900, 20250210,91600,91400,91900,89200,1381,125991600,00,0.00,N,2,200, 20250207,91400,91500,91600,89100,922,82965100,00,0.00,N,5,-100, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 66a99d404835..f7a0c0bd1aee 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,133800,127700,135900,127600,820848,108052901200,00,0.00,N,2,7300, +20250212,126500,126800,128600,125500,267853,34022286700,00,0.00,N,5,-500, 20250211,127000,129600,131200,126800,333884,42871899200,00,0.00,N,5,-3100, 20250210,130100,125900,131500,122700,322943,41188075400,00,0.00,N,2,2200, 20250207,127900,130600,134500,127800,278843,36221142800,00,0.00,N,5,-3300, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 3cbd4878c3f7..b771ed578667 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4845,4805,4845,4770,10564,50731660,00,0.00,N,5,-5, +20250212,4850,4875,4895,4785,7417,35684345,00,0.00,N,5,-15, 20250211,4865,4895,4895,4770,12198,58694100,00,0.00,N,2,5, 20250210,4860,4840,4865,4785,23301,112232235,00,0.00,N,2,20, 20250207,4840,4860,4880,4810,8497,41096805,00,0.00,N,5,-40, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 7190d01aa20b..e312b3313005 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8120,8220,8220,8000,379211,3061350810,00,0.00,N,5,-80, +20250212,8200,8240,8240,8150,124724,1021005240,00,0.00,N,3,0, 20250211,8200,8160,8220,8130,138585,1133367750,00,0.00,N,2,40, 20250210,8160,8170,8290,8100,257119,2110455370,00,0.00,N,5,-20, 20250207,8180,8140,8180,8060,856019,6996015390,00,0.00,N,2,10, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 7e4399aef629..d275cb1bdca7 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4315,4160,4330,4155,233667,993084705,00,0.00,N,2,160, +20250212,4155,4325,4325,4110,286972,1199132675,00,0.00,N,5,-155, 20250211,4310,4335,4415,4205,184821,797555205,00,0.00,N,5,-10, 20250210,4320,4290,4330,4185,134693,574176795,00,0.00,N,5,-45, 20250207,4365,4210,4410,4170,271350,1162198095,00,0.00,N,2,130, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 4823afaab2a9..e1f248a9daa9 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9960,9480,10210,9480,447983,4477830770,00,0.00,N,2,360, +20250212,9600,10240,10250,9220,527534,5109495940,00,0.00,N,5,-790, 20250211,10390,10150,10390,10010,212347,2172499570,00,0.00,N,2,230, 20250210,10160,9670,10270,9670,388353,3909708030,00,0.00,N,2,280, 20250207,9880,10480,10640,9810,732223,7395863510,00,0.00,N,5,-810, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 22cdb060ce85..89952aa7dc94 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25000,25000,25000,24800,426,10609350,00,0.00,N,2,100, +20250212,24900,24800,25000,24800,342,8508650,00,0.00,N,5,-100, 20250211,25000,24800,25100,24800,1132,28230750,00,0.00,N,5,-100, 20250210,25100,25200,25200,24750,576,14356700,00,0.00,N,2,50, 20250207,25050,24800,25050,24800,385,9592700,00,0.00,N,2,50, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index cb2f6df734e7..ab28b62764c9 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,105900,105600,106600,104900,286,30195700,00,0.00,N,2,300, +20250212,105600,106500,106500,104700,425,44799300,00,0.00,N,3,0, 20250211,105600,104500,105600,104500,177,18616300,00,0.00,N,2,1100, 20250210,104500,106300,106300,104300,696,72850800,00,0.00,N,5,-1000, 20250207,105500,103100,106300,103100,357,37503600,00,0.00,N,2,200, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 96cd5cf7ef7e..977627055328 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10210,10280,10300,10190,102097,1043842940,00,0.00,N,5,-50, +20250212,10260,10340,10370,10260,81930,844042650,00,0.00,N,5,-50, 20250211,10310,10240,10500,10230,141174,1462769940,00,0.00,N,2,100, 20250210,10210,10270,10310,10150,101078,1034543300,00,0.00,N,5,-20, 20250207,10230,10460,10460,10230,116103,1194776510,00,0.00,N,5,-200, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index e898440265f4..08181607346e 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,69000,70400,70400,68300,14727,1016651100,00,0.00,N,5,-1500, +20250212,70500,69800,71100,67700,40735,2838706000,00,0.00,N,2,1500, 20250211,69000,65800,69500,64700,65814,4471872900,00,0.00,N,2,5900, 20250210,63100,61900,64300,61500,6672,420928600,00,0.00,N,2,900, 20250207,62200,63200,63700,61600,8044,505774200,00,0.00,N,5,-1000, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 2b46ebe87958..bbfce8b17d36 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,41450,41400,41650,40850,17606,725621850,00,0.00,N,2,250, +20250212,41200,40750,41650,40750,17665,725935200,00,0.00,N,2,200, 20250211,41000,41400,41400,40600,19129,781964300,00,0.00,N,3,0, 20250210,41000,41450,42000,40600,20381,840782200,00,0.00,N,5,-500, 20250207,41500,42500,42500,41250,18254,764006850,00,0.00,N,5,-950, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 2d42b062b18f..a453e27164d1 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,41050,40900,41800,40750,62184,2569324650,00,0.00,N,2,300, +20250212,40750,40200,41000,39950,44461,1809148250,00,0.00,N,2,650, 20250211,40100,40250,41000,40000,33620,1359610850,00,0.00,N,5,-300, 20250210,40400,39750,40750,39300,51286,2062125300,00,0.00,N,2,700, 20250207,39700,39700,40400,39700,31195,1245437200,00,0.00,N,5,-600, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 86ace053a731..bf84d690f66f 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23500,22150,23700,22050,1256421,29256992300,00,0.00,N,2,1550, +20250212,21950,22050,22500,21500,641621,14120665050,00,0.00,N,2,250, 20250211,21700,21550,21950,21400,442476,9607484400,00,0.00,N,3,0, 20250210,21700,21850,21850,21450,599870,12978876150,00,0.00,N,5,-450, 20250207,22150,22150,22400,22100,244164,5415865200,00,0.00,N,5,-200, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index cf36fd54cf5d..ebd01f92b582 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,323,321,324,319,174897,56300813,00,0.00,N,2,4, +20250212,319,319,324,318,178654,57284963,00,0.00,N,3,0, 20250211,319,322,322,317,286219,91173862,00,0.00,N,3,0, 20250210,319,322,323,319,318129,101788623,00,0.00,N,5,-4, 20250207,323,324,327,321,417096,134865136,00,0.00,N,5,-4, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index ef1b7dc8af6c..692a2647d1b6 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14450,14330,14450,14200,1474,21197370,00,0.00,N,3,0, +20250212,14450,14440,14450,14390,444,6411110,00,0.00,N,3,0, 20250211,14450,14400,14450,14360,1138,16413580,00,0.00,N,2,50, 20250210,14400,14410,14460,14360,324,4664290,00,0.00,N,5,-40, 20250207,14440,14350,14530,14350,775,11158240,00,0.00,N,5,-20, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index d47cbffd797b..489500b46a83 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12580,12530,12710,12390,219319,2756793260,00,0.00,N,2,30, +20250212,12550,12580,12690,12500,171219,2154909650,00,0.00,N,5,-20, 20250211,12570,12480,12630,12450,186776,2339313450,00,0.00,N,2,80, 20250210,12490,12740,12760,12230,457710,5702725300,00,0.00,N,5,-310, 20250207,12800,12520,13070,12520,1486880,18994492860,00,0.00,N,5,-2050, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 3e10e64ab697..0a754e8fe399 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3030,3145,3175,3000,955321,2954733030,00,0.00,N,5,-120, +20250212,3150,3090,3180,3040,861111,2694470365,00,0.00,N,2,75, 20250211,3075,3005,3080,2960,492674,1485672270,00,0.00,N,2,35, 20250210,3040,3140,3170,3000,981692,3023071825,00,0.00,N,5,-100, 20250207,3140,3110,3200,3095,591346,1862234670,00,0.00,N,3,0, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index d85c3efa2364..8c022fe99656 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2090,2055,2105,2050,280989,584943790,00,0.00,N,2,35, +20250212,2055,2075,2075,2020,190449,390902645,00,0.00,N,5,-20, 20250211,2075,2070,2085,2060,240241,497653965,00,0.00,N,2,5, 20250210,2070,2025,2070,1990,312867,636885457,00,0.00,N,2,35, 20250207,2035,2130,2135,2020,1269924,2609514145,00,0.00,N,5,-165, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index c1ce2daf09b3..6361c18c100d 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2415,2375,2415,2365,52886,126639980,00,0.00,N,2,35, +20250212,2380,2365,2390,2365,79020,187275355,00,0.00,N,2,20, 20250211,2360,2365,2385,2350,44510,104973970,00,0.00,N,5,-5, 20250210,2365,2335,2380,2325,36985,87048495,00,0.00,N,2,25, 20250207,2340,2320,2365,2320,26313,61502815,00,0.00,N,3,0, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index add05b47d82e..ac9833a9e9b2 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,133700,134100,134700,133100,26695,3576654900,00,0.00,N,5,-100, +20250212,133800,131700,134600,131300,29592,3957114900,00,0.00,N,2,2400, 20250211,131400,131200,131800,130300,18413,2412069300,00,0.00,N,2,200, 20250210,131200,131300,131900,130200,12338,1618726200,00,0.00,N,2,400, 20250207,130800,133700,135000,130700,23322,3063738300,00,0.00,N,5,-3400, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 0f258b452152..107008a1a31d 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4050,4065,4070,4030,12180,49326420,00,0.00,N,2,15, +20250212,4035,4050,4070,4030,24453,99032410,00,0.00,N,5,-25, 20250211,4060,4010,4075,4010,7251,29302200,00,0.00,N,2,45, 20250210,4015,4035,4035,3950,13096,52531320,00,0.00,N,3,0, 20250207,4015,4030,4040,3985,15556,62221170,00,0.00,N,5,-15, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 813085205232..cbfea15d72e1 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1090,1090,1117,1080,31002,33791855,00,0.00,N,2,5, +20250212,1085,1080,1219,1079,1092208,1258428201,00,0.00,N,2,5, 20250211,1080,1029,1090,1023,105049,112008062,00,0.00,N,2,51, 20250210,1029,1026,1039,1016,20868,21404099,00,0.00,N,5,-6, 20250207,1035,1031,1040,1024,33821,34772192,00,0.00,N,5,-4, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 51daecea4ef1..29810c4b10d0 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3425,3440,3465,3400,118803,407083245,00,0.00,N,5,-15, +20250212,3440,3510,3525,3425,67146,231553040,00,0.00,N,5,-50, 20250211,3490,3430,3540,3420,80381,279267935,00,0.00,N,2,60, 20250210,3430,3415,3455,3380,45803,156694675,00,0.00,N,2,5, 20250207,3425,3475,3495,3420,49414,170552260,00,0.00,N,5,-50, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index c032ca301030..3eabdbc78e5b 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11860,12000,12030,11840,35865,427650500,00,0.00,N,5,-140, +20250212,12000,11740,12040,11600,35966,427562530,00,0.00,N,2,260, 20250211,11740,11660,11740,11550,19743,229505820,00,0.00,N,2,110, 20250210,11630,11650,11700,11540,35624,412893440,00,0.00,N,5,-120, 20250207,11750,11600,11750,11570,19969,233188360,00,0.00,N,2,70, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 9965c7197e2b..3fe9cc3edb20 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,339000,344500,345000,337000,55030,18637985000,00,0.00,N,5,-10000, +20250212,349000,349000,353500,345000,9832,3437946500,00,0.00,N,2,1000, 20250211,348000,350000,352000,344000,15222,5281435500,00,0.00,N,5,-2000, 20250210,350000,350000,356500,345000,12890,4540074000,00,0.00,N,5,-2500, 20250207,352500,358500,360500,352000,16635,5902536000,00,0.00,N,5,-7500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 5352ad4e9bd5..c11fe8cdcc9f 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10850,10060,12160,10050,4144101,47602790630,00,0.00,N,2,770, +20250212,10080,10500,10500,10040,143425,1460949780,00,0.00,N,5,-420, 20250211,10500,10800,10910,10500,189649,2022273380,00,0.00,N,5,-360, 20250210,10860,10550,11600,10500,943263,10482515300,00,0.00,N,2,280, 20250207,10580,10640,10700,10360,192013,2019557430,00,0.00,N,2,70, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 0109666a7be5..e01327ffe1ff 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,144,142,144,142,277436,39616950,00,0.00,N,2,2, +20250212,142,144,144,142,549925,78524386,00,0.00,N,5,-2, 20250211,144,144,146,143,693707,100011240,00,0.00,N,3,0, 20250210,144,144,145,143,443837,63857447,00,0.00,N,5,-1, 20250207,145,145,145,144,312121,45046039,00,0.00,N,3,0, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 1d4d0f91eff0..ac7cac69dcfa 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12290,11670,12420,11640,119671,1457576490,00,0.00,N,2,620, +20250212,11670,11510,11690,11460,26571,308117530,00,0.00,N,2,140, 20250211,11530,11610,11720,11520,22905,265694740,00,0.00,N,5,-130, 20250210,11660,11630,11740,11460,22040,255715030,00,0.00,N,3,0, 20250207,11660,11670,11830,11620,21481,250817200,00,0.00,N,5,-110, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 3957d6add25f..c7040c6aab78 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4955,3980,4955,3980,2891011,13332019615,00,0.00,N,1,1140, +20250212,3815,3835,3940,3810,100175,386425545,00,0.00,N,5,-55, 20250211,3870,4045,4075,3865,195474,775793760,00,0.00,N,5,-175, 20250210,4045,4200,4200,3900,353506,1415404890,00,0.00,N,5,-160, 20250207,4205,4510,5120,4170,4511977,21371974595,00,0.00,N,2,85, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 87234cf0447a..2572805d0930 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30850,30900,30900,30700,382,11754150,00,0.00,N,5,-50, +20250212,30900,30850,30900,30200,2083,63269550,00,0.00,N,2,50, 20250211,30850,31000,31000,30550,127,3903550,00,0.00,N,2,50, 20250210,30800,30850,30850,30650,260,7983400,00,0.00,N,3,0, 20250207,30800,30600,30900,30600,420,12930500,00,0.00,N,2,50, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 677e698fe444..cec2f91f664b 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,79600,80200,81200,79500,45181,3626807400,00,0.00,N,2,100, +20250212,79500,78400,80600,77700,71355,5676164900,00,0.00,N,2,1200, 20250211,78300,79500,80200,77700,156844,12336946900,00,0.00,N,5,-3400, 20250210,81700,84100,84100,77500,191022,15263769500,00,0.00,N,5,-3400, 20250207,85100,82000,87100,81500,127597,10790829600,00,0.00,N,2,4100, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 120e39a531d3..b34f9be7111a 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2230,2190,2260,2170,110330,245260250,00,0.00,N,2,60, +20250212,2170,2210,2210,2145,59950,130311300,00,0.00,N,5,-20, 20250211,2190,2175,2215,2175,88772,194153010,00,0.00,N,3,0, 20250210,2190,2165,2200,2135,128788,279471815,00,0.00,N,2,25, 20250207,2165,2270,2270,2150,275546,600380945,00,0.00,N,5,-95, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 04aaff91191b..a0b5cd38751a 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12510,12190,12640,12150,32563,406453290,00,0.00,N,2,370, +20250212,12140,12540,12540,12100,53731,656434220,00,0.00,N,5,-350, 20250211,12490,12670,12780,12350,76568,956857420,00,0.00,N,5,-180, 20250210,12670,13500,13640,12660,184056,2379885970,00,0.00,N,5,-600, 20250207,13270,13000,13290,12960,27838,366503160,00,0.00,N,2,190, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index e98adf6b328b..2e158fa05fe3 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4250,4245,4260,4205,18190,76860155,00,0.00,N,5,-15, +20250212,4265,4205,4285,4205,23398,99358705,00,0.00,N,2,60, 20250211,4205,4285,4285,4185,40449,170186345,00,0.00,N,5,-100, 20250210,4305,4265,4350,4220,28685,122590485,00,0.00,N,2,40, 20250207,4265,4230,4345,4205,57769,246746760,00,0.00,N,2,35, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 545b6a4bed01..da7f26794ec3 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8960,8970,9040,8890,4946,44257210,00,0.00,N,5,-10, +20250212,8970,8970,9010,8900,6255,56008690,00,0.00,N,5,-20, 20250211,8990,9000,9000,8930,3203,28680430,00,0.00,N,3,0, 20250210,8990,8990,9020,8940,3523,31595490,00,0.00,N,3,0, 20250207,8990,8910,9010,8910,6153,55259760,00,0.00,N,2,10, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index e75946800db4..ed62d32b3fa7 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,90000,89900,90000,89400,9009,807922700,00,0.00,N,2,100, +20250212,89900,89800,90100,89600,6726,604445200,00,0.00,N,5,-300, 20250211,90200,89600,90300,89500,4407,395894600,00,0.00,N,2,600, 20250210,89600,89600,90200,89400,3968,356116500,00,0.00,N,5,-400, 20250207,90000,90000,90000,89600,3521,316193400,00,0.00,N,5,-100, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 94672ec3829e..8cacffd28723 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,53000,53100,53800,52500,2651,139971900,00,0.00,N,5,-700, +20250212,53700,53200,53700,52800,1841,97797200,00,0.00,N,3,0, 20250211,53700,52300,53700,51900,4107,215707600,00,0.00,N,2,1600, 20250210,52100,51300,52500,50700,23844,1217424800,00,0.00,N,2,700, 20250207,51400,50500,51400,50500,1018,51637100,00,0.00,N,5,-200, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 4bf16c6e923e..3a3b80434b15 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4145,3965,4210,3965,150472,621152160,00,0.00,N,2,180, +20250212,3965,4000,4045,3940,53014,210428100,00,0.00,N,5,-40, 20250211,4005,3940,4030,3900,52513,208954950,00,0.00,N,2,75, 20250210,3930,3880,3950,3805,70810,276654050,00,0.00,N,2,5, 20250207,3925,3895,3950,3875,50318,197054270,00,0.00,N,2,15, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 47cfd6967d0a..60b315a76ef2 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4320,4295,4335,4285,16739,72170835,00,0.00,N,2,20, +20250212,4300,4295,4300,4255,12403,52931020,00,0.00,N,3,0, 20250211,4300,4340,4360,4260,23571,101130700,00,0.00,N,5,-15, 20250210,4315,4340,4375,4270,19937,86175090,00,0.00,N,5,-45, 20250207,4360,4470,4470,4320,19642,85718060,00,0.00,N,5,-80, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 2c983dba13f0..2fbbf0f733e7 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1991,1950,2035,1950,448570,894534451,00,0.00,N,2,36, +20250212,1955,1986,1986,1953,333437,655200195,00,0.00,N,5,-33, 20250211,1988,1969,1995,1939,399054,787273245,00,0.00,N,2,21, 20250210,1967,1999,2000,1961,644905,1275770311,00,0.00,N,5,-32, 20250207,1999,2060,2060,1995,702012,1415300886,00,0.00,N,5,-61, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 66dd5a14aa65..9e006d457ed7 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3805,3825,3825,3780,9097,34539725,00,0.00,N,2,20, +20250212,3785,3805,3805,3750,8207,30921200,00,0.00,N,2,15, 20250211,3770,3790,3805,3755,19294,72879725,00,0.00,N,5,-15, 20250210,3785,3830,3830,3755,32469,122913565,00,0.00,N,5,-45, 20250207,3830,3820,3835,3785,12477,47463625,00,0.00,N,2,10, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index b1e922f5153c..33fdcede9b59 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,46700,46350,46700,46000,20079,932661800,00,0.00,N,2,500, +20250212,46200,46000,46400,45700,12087,556530200,00,0.00,N,2,200, 20250211,46000,46200,46250,45650,11706,537353600,00,0.00,N,5,-200, 20250210,46200,46300,46650,45700,9705,449312800,00,0.00,N,5,-350, 20250207,46550,47200,47200,46250,11470,533688550,00,0.00,N,5,-650, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 91c59d593368..20f916ef78c4 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6960,6930,7020,6910,110728,771476200,00,0.00,N,2,30, +20250212,6930,7030,7040,6910,120011,834276520,00,0.00,N,5,-100, 20250211,7030,7040,7090,6960,102363,718545230,00,0.00,N,3,0, 20250210,7030,6990,7100,6930,133032,932764110,00,0.00,N,5,-30, 20250207,7060,7020,7150,7020,108273,765888810,00,0.00,N,5,-40, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 6771dfca66c7..affe2b07f133 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4420,4350,4540,4345,68414,303814175,00,0.00,N,2,70, +20250212,4350,4330,4395,4235,6071,26039190,00,0.00,N,2,15, 20250211,4335,4305,4395,4240,9578,41352475,00,0.00,N,2,30, 20250210,4305,4300,4320,4210,17388,74671430,00,0.00,N,2,5, 20250207,4300,4305,4305,4230,29977,128520875,00,0.00,N,2,20, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index b54b3e7d1553..4996817cdd76 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,871,876,876,841,1676636,1443831654,00,0.00,N,5,-5, +20250212,876,905,905,850,3006256,2604269870,00,0.00,N,5,-29, 20250211,905,917,917,888,1423159,1281373495,00,0.00,N,5,-13, 20250210,918,916,921,878,1942107,1755033833,00,0.00,N,3,0, 20250207,918,935,935,890,3461936,3149048750,00,0.00,N,5,-19, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index db6d51341054..405cfebe5256 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,41100,40600,41900,40400,2779,114566950,00,0.00,N,2,850, +20250212,40250,39950,40300,39700,1737,69432150,00,0.00,N,3,0, 20250211,40250,40200,40250,39300,1255,49965350,00,0.00,N,3,0, 20250210,40250,39600,40250,39600,161,6423150,00,0.00,N,2,350, 20250207,39900,39550,39900,38950,1468,57823000,00,0.00,N,3,0, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 61d9bdb93754..b7150ff7cc21 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5710,5790,5830,5640,41987,240406540,00,0.00,N,5,-20, +20250212,5730,5650,5790,5620,18851,107795980,00,0.00,N,2,80, 20250211,5650,5700,5750,5590,33344,188363040,00,0.00,N,5,-50, 20250210,5700,5800,5800,5670,36506,208733720,00,0.00,N,5,-110, 20250207,5810,5970,5970,5800,27976,163554920,00,0.00,N,5,-80, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 102ce09a89dd..cb3e5cbdbc7f 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1139,1150,1150,1130,49475,56045149,00,0.00,N,5,-11, +20250212,1150,1145,1173,1132,17361,20125585,00,0.00,N,2,5, 20250211,1145,1144,1155,1138,9599,10985750,00,0.00,N,5,-14, 20250210,1159,1146,1198,1102,32830,37734652,00,0.00,N,2,11, 20250207,1148,1140,1160,1101,80725,92560538,00,0.00,N,5,-2, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 1965e07b4600..b48eb1367861 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6420,6320,6470,6220,62284,398165000,00,0.00,N,2,250, +20250212,6170,6260,6280,6100,52434,323631330,00,0.00,N,5,-90, 20250211,6260,6170,6290,6160,21562,134576970,00,0.00,N,2,90, 20250210,6170,6250,6250,6150,17616,108833450,00,0.00,N,5,-80, 20250207,6250,6230,6300,6150,18984,117937180,00,0.00,N,5,-20, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 6b53c808e7df..b47d4c8ffe98 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8480,8510,8510,8460,3629,30783690,00,0.00,N,3,0, +20250212,8480,8510,8560,8460,8958,76109600,00,0.00,N,5,-30, 20250211,8510,8510,8540,8480,8108,68955250,00,0.00,N,3,0, 20250210,8510,8560,8560,8470,14854,126372230,00,0.00,N,5,-90, 20250207,8600,8580,8610,8530,14468,123953250,00,0.00,N,3,0, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 39dd0d3e6b6d..184d4064ae24 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7600,7430,7630,7420,38125,288202130,00,0.00,N,2,170, +20250212,7430,7590,7590,7400,52784,393796170,00,0.00,N,5,-170, 20250211,7600,7690,7700,7540,50019,379897060,00,0.00,N,5,-100, 20250210,7700,7670,7730,7620,27517,211055300,00,0.00,N,5,-10, 20250207,7710,7690,7750,7630,23709,181864860,00,0.00,N,5,-40, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 6d64e266f8aa..90118ba08fdf 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21500,21200,21500,21150,130298,2781364950,00,0.00,N,2,250, +20250212,21250,21000,21700,20750,134728,2872430100,00,0.00,N,2,150, 20250211,21100,21150,21250,20950,73771,1554705200,00,0.00,N,2,100, 20250210,21000,20900,21250,20750,91625,1928882000,00,0.00,N,2,50, 20250207,20950,20800,21100,20700,77980,1631692000,00,0.00,N,2,150, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 89cfa424928f..2bebe7e32c2b 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4195,4240,4455,4150,1462772,6278455175,00,0.00,N,5,-125, +20250212,4320,4305,4380,4255,839122,3612254330,00,0.00,N,5,-125, 20250211,4445,4225,4600,4215,2791105,12357721300,00,0.00,N,2,205, 20250210,4240,4175,4300,4100,248875,1053905185,00,0.00,N,2,45, 20250207,4195,4215,4285,4190,449911,1899697380,00,0.00,N,5,-180, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 388732c3fa9b..2c641d9481ae 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,486,486,486,486,0,0,00,0.00,Y,3,0, +20250213,486,486,486,486,0,0,00,0.00,Y,3,0, +20250212,486,486,486,486,0,0,00,0.00,Y,0,0, +20250211,486,486,486,486,0,0,00,0.00,Y,0,0, 20250210,486,486,486,486,0,0,00,0.00,Y,0,0, 20250207,486,486,486,486,0,0,00,0.00,N,0,0, 20250206,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 71e36049fa02..cdd48b37f100 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,50000,48300,50300,48200,427933,21054231550,00,0.00,N,2,2000, +20250212,48000,48900,49550,47950,241145,11703619800,00,0.00,N,5,-900, 20250211,48900,50300,50500,48800,263256,13007575100,00,0.00,N,5,-1400, 20250210,50300,48700,50700,47250,334878,16383073300,00,0.00,N,2,1000, 20250207,49300,50100,52000,49300,246979,12347740350,00,0.00,N,5,-1300, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 3e0d9850c17c..e9ad70a683f4 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22800,22850,22950,22550,45690,1036381650,00,0.00,N,5,-50, +20250212,22850,23050,23350,22800,20664,473882200,00,0.00,N,5,-200, 20250211,23050,23200,23250,23000,22046,509329200,00,0.00,N,5,-150, 20250210,23200,23100,23450,23000,15165,352260650,00,0.00,N,2,50, 20250207,23150,23600,23600,23050,23723,550264150,00,0.00,N,5,-600, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 800d1b8c003d..c1295fae9319 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250213,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250212,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250211,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250210,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250207,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250206,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index cd768b1e6e8c..7c2248391519 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4125,3960,4145,3960,120130,488648325,00,0.00,N,2,135, +20250212,3990,4050,4050,3965,136408,544072205,00,0.00,N,5,-45, 20250211,4035,4155,4170,4035,91005,371598690,00,0.00,N,5,-115, 20250210,4150,4100,4150,3985,98936,402030155,00,0.00,N,2,40, 20250207,4110,4180,4260,4110,128940,535860495,00,0.00,N,5,-85, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index f4a2d59f86bf..d68c5710566b 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,90800,90900,92000,88000,49874,4511504000,00,0.00,N,2,300, +20250212,90500,90000,91700,88800,47195,4244455200,00,0.00,N,2,1300, 20250211,89200,87200,90900,87200,72921,6525596800,00,0.00,N,2,300, 20250210,88900,85500,90700,83500,68591,6047907500,00,0.00,N,2,3200, 20250207,85700,86900,86900,84100,35218,2992818000,00,0.00,N,5,-1200, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index d959f39708a8..319a58fa7e9b 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14190,14180,14280,14110,59438,842720230,00,0.00,N,2,60, +20250212,14130,14400,14450,14120,40019,567655040,00,0.00,N,5,-200, 20250211,14330,14590,14640,14300,50725,729016610,00,0.00,N,5,-240, 20250210,14570,14450,14610,14250,59485,859984830,00,0.00,N,2,240, 20250207,14330,14700,14700,14330,50317,728417080,00,0.00,N,5,-410, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 6d385ebff516..8d70a039f2cc 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26500,27200,27750,26400,765039,20624383550,00,0.00,N,5,-100, +20250212,26600,26200,27150,26000,692846,18456563100,00,0.00,N,2,200, 20250211,26400,26100,28250,25700,2192218,59229651950,00,0.00,N,2,650, 20250210,25750,23700,25950,23600,1671337,41749807600,00,0.00,N,2,1650, 20250207,24100,22250,24750,21950,1674074,39757116300,00,0.00,N,2,2000, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index b77770522a4e..fd74916e5573 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,103600,104700,104700,103400,26728,2775917200,00,0.00,N,2,200, +20250212,103400,105200,106900,103300,21018,2202883100,00,0.00,N,5,-1000, 20250211,104400,102700,105000,99500,30895,3161242300,00,0.00,N,2,1700, 20250210,102700,101000,103200,100600,18528,1895427900,00,0.00,N,2,1700, 20250207,101000,102300,103500,101000,18222,1857024700,00,0.00,N,5,-2200, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index d58f5e8825aa..639feddd0825 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,558,557,572,525,546101,301341401,00,0.00,N,3,0, +20250212,558,548,570,536,985843,550889434,00,0.00,N,2,10, 20250211,548,528,552,518,574507,307683114,00,0.00,N,2,23, 20250210,525,502,532,495,355736,180405031,00,0.00,N,2,20, 20250207,505,512,514,502,290302,146940316,00,0.00,N,5,-1, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 729e2045ceb0..bc6fb3854264 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2020,2010,2055,2005,37058,75093495,00,0.00,N,2,20, +20250212,2000,2055,2070,1999,89539,181042804,00,0.00,N,5,-40, 20250211,2040,2100,2100,2035,48240,99091075,00,0.00,N,5,-50, 20250210,2090,2090,2100,2055,16162,33679475,00,0.00,N,3,0, 20250207,2090,2090,2100,2065,9891,20584580,00,0.00,N,5,-5, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index baba2c86e973..dc7e1888a09e 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,208500,202500,210000,202000,1493929,309045149802,00,0.00,N,2,10400, +20250212,198100,199000,200500,198100,567219,112819261300,00,0.00,N,5,-1300, 20250211,199400,199500,202500,198500,842452,168437039600,00,0.00,N,3,0, 20250210,199400,199500,201000,197700,992303,197903345200,00,0.00,N,5,-1100, 20250207,200500,203500,204500,200000,834221,168200412500,00,0.00,N,5,-3000, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index bc51be87f2b5..32df9a21eaff 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2145,2180,2180,2140,60703,130355340,00,0.00,N,5,-10, +20250212,2155,2190,2190,2145,59732,128743335,00,0.00,N,5,-20, 20250211,2175,2155,2200,2150,161554,348882460,00,0.00,N,2,15, 20250210,2160,2220,2220,2150,43691,94599865,00,0.00,N,5,-20, 20250207,2180,2200,2205,2165,52783,114780250,00,0.00,N,5,-5, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index f42f7375fdd5..817210622c67 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20800,19800,20800,19800,263844,5349438670,00,0.00,N,2,1190, +20250212,19610,20200,20400,19590,192130,3809400470,00,0.00,N,5,-640, 20250211,20250,19930,21050,19680,357894,7301014850,00,0.00,N,2,700, 20250210,19550,19320,19550,18390,219410,4157885920,00,0.00,N,2,200, 20250207,19350,19690,20250,19340,212776,4181227640,00,0.00,N,5,-380, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 88544b03e9c8..de0b975ee754 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,51200,50600,51500,50300,8299,423963700,00,0.00,N,2,700, +20250212,50500,50500,50600,49950,8938,448677050,00,0.00,N,3,0, 20250211,50500,51100,51100,50400,6295,319045700,00,0.00,N,5,-600, 20250210,51100,51100,51400,50700,6572,335424700,00,0.00,N,3,0, 20250207,51100,51800,51900,50600,6355,323661500,00,0.00,N,5,-500, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index a6965ebe265e..2b533e745b02 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4980,5030,5030,4960,57745,288187420,00,0.00,N,5,-40, +20250212,5020,5060,5150,5000,126857,642840060,00,0.00,N,5,-30, 20250211,5050,4975,5070,4930,95287,476969570,00,0.00,N,2,95, 20250210,4955,5010,5040,4930,86507,431134535,00,0.00,N,5,-45, 20250207,5000,5120,5160,4940,137695,690185250,00,0.00,N,5,-130, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 4ee5d9151983..729c1c4de474 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,246500,232500,246500,232000,823835,199543956000,00,0.00,N,2,16000, +20250212,230500,233000,234000,229500,345800,79959651000,00,0.00,N,5,-4500, 20250211,235000,234500,238500,233000,310281,73168655000,00,0.00,N,5,-2000, 20250210,237000,233500,237500,227500,455071,106174359500,00,0.00,N,5,-2000, 20250207,239000,240500,244500,239000,219950,52920742500,00,0.00,N,5,-3500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 96ea098469c9..33bce76a94ba 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17520,17590,17760,17470,83267,1460922510,00,0.00,N,5,-60, +20250212,17580,17750,17760,17450,9458,165954260,00,0.00,N,5,-160, 20250211,17740,17760,17760,17620,20536,363713410,00,0.00,N,5,-10, 20250210,17750,17630,17790,17480,20478,361255580,00,0.00,N,2,120, 20250207,17630,17690,17700,17500,14921,262699260,00,0.00,N,5,-60, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index e2e7fd2bd969..8477b9217c10 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,47200,47850,48000,47050,11122,525855950,00,0.00,N,5,-650, +20250212,47850,47700,48000,47300,6045,288024950,00,0.00,N,5,-50, 20250211,47900,48000,48300,47150,10572,503865050,00,0.00,N,2,300, 20250210,47600,47400,47750,46850,7894,373026450,00,0.00,N,5,-200, 20250207,47800,47750,48000,47400,8451,402872750,00,0.00,N,5,-300, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 3562a73fe0c4..295190a91650 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6160,5690,6750,5690,1037472,6536059550,00,0.00,N,2,430, +20250212,5730,5230,5940,5230,365349,2062536940,00,0.00,N,2,540, 20250211,5190,5290,5330,5190,16324,86025850,00,0.00,N,5,-80, 20250210,5270,5260,5340,5110,33948,177902360,00,0.00,N,2,90, 20250207,5180,5310,5310,5110,19756,102602680,00,0.00,N,5,-100, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index bba4a2d9e18a..226c433d146c 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10280,10190,10290,10140,16972,173196840,00,0.00,N,2,90, +20250212,10190,10390,10390,10100,55323,562561410,00,0.00,N,5,-110, 20250211,10300,10310,10380,10280,13940,143681450,00,0.00,N,5,-10, 20250210,10310,10300,10420,10300,10549,109008850,00,0.00,N,5,-20, 20250207,10330,10510,10510,10310,19222,199040810,00,0.00,N,5,-90, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index f91dbf775f7a..cc2830589057 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10820,9380,11140,9110,5972051,62594336410,00,0.00,N,2,1450, +20250212,9370,9590,9620,9140,707323,6586550700,00,0.00,N,5,-180, 20250211,9550,9690,9890,9390,1323491,12715443370,00,0.00,N,5,-140, 20250210,9690,8830,10350,8760,6201282,61153375330,00,0.00,N,2,800, 20250207,8890,8780,9200,8750,539377,4828630410,00,0.00,N,2,100, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 8854c7877912..34e6606026ab 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6050,5950,6350,5910,13096,80032730,00,0.00,N,2,70, +20250212,5980,5890,6000,5820,5891,34596270,00,0.00,N,2,80, 20250211,5900,5730,6280,5730,35732,213553020,00,0.00,N,2,110, 20250210,5790,5840,6420,5650,70846,423987040,00,0.00,N,5,-50, 20250207,5840,5840,5870,5800,4569,26702070,00,0.00,N,3,0, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 9f42b3afde94..8be45ff8263d 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4315,4300,4335,4285,11904,51270235,00,0.00,N,2,20, +20250212,4295,4320,4360,4285,22510,97045480,00,0.00,N,5,-55, 20250211,4350,4315,4350,4275,16588,71143325,00,0.00,N,5,-5, 20250210,4355,4430,4430,4270,25794,111313920,00,0.00,N,2,25, 20250207,4330,4330,4360,4330,7152,31008560,00,0.00,N,5,-95, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 0f17ce6a11de..fc3f56d63dfd 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5350,5300,5380,5260,12489,66284970,00,0.00,N,2,40, +20250212,5310,5340,5340,5300,4916,26108290,00,0.00,N,5,-50, 20250211,5360,5310,5360,5310,10913,58138180,00,0.00,N,2,10, 20250210,5350,5290,5370,5280,3686,19596580,00,0.00,N,2,10, 20250207,5340,5330,5340,5280,7503,39829110,00,0.00,N,2,10, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index de7dff5d8248..2ea9ddc0ff37 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3980,4030,4030,3920,22873,90993440,00,0.00,N,3,0, +20250212,3980,3930,4000,3900,23986,94916140,00,0.00,N,2,50, 20250211,3930,3905,4020,3905,40816,161269300,00,0.00,N,2,65, 20250210,3865,3915,3945,3800,29260,113988510,00,0.00,N,2,35, 20250207,3830,3835,3935,3755,118775,457359145,00,0.00,N,2,90, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index e5d1a9fe1eed..7a4cc7ed1ae3 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10390,10270,10390,10190,4912,50396320,00,0.00,N,3,0, +20250212,10390,10440,10620,10270,5110,53015750,00,0.00,N,5,-110, 20250211,10500,10310,10510,10260,8814,91127480,00,0.00,N,2,110, 20250210,10390,10130,10440,10020,9500,96207640,00,0.00,N,2,210, 20250207,10180,10400,10480,10180,8136,83343760,00,0.00,N,5,-70, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 9fb8b4720783..ca6c1cb28fc0 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26700,27050,27050,26350,30892,825058200,00,0.00,N,5,-100, +20250212,26800,26700,26900,26500,20092,537531550,00,0.00,N,2,100, 20250211,26700,26450,27150,26450,30419,815625200,00,0.00,N,2,150, 20250210,26550,26350,26700,26250,26637,707544150,00,0.00,N,2,200, 20250207,26350,26200,26750,26200,26220,695414850,00,0.00,N,2,50, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 16a983693f3c..85589b0964a9 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13860,13890,13890,13840,2100,29112710,00,0.00,N,5,-40, +20250212,13900,14090,14090,13900,8967,125173290,00,0.00,N,5,-240, 20250211,14140,14150,14150,14030,3709,52148210,00,0.00,N,5,-20, 20250210,14160,14170,14170,14000,1370,19218700,00,0.00,N,5,-10, 20250207,14170,14190,14190,14120,216,3056690,00,0.00,N,5,-30, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index f36544a81da9..c1bdc066de92 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,98300,100000,100800,97700,291703,28827393300,00,0.00,N,5,-2700, +20250212,101000,101200,102000,100400,135156,13687054400,00,0.00,N,2,800, 20250211,100200,100500,102200,99800,163368,16457230700,00,0.00,N,5,-400, 20250210,100600,101200,102500,100600,175159,17725259100,00,0.00,N,5,-600, 20250207,101200,98400,102400,97400,225043,22631543200,00,0.00,N,2,800, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 0262f88b1121..f94140a27fd1 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,27650,27600,28500,27600,279840,7859672700,00,0.00,N,2,450, +20250212,27200,28350,28400,27100,221501,6107777400,00,0.00,N,5,-1100, 20250211,28300,29350,29500,28250,284846,8133668500,00,0.00,N,5,-1000, 20250210,29300,30250,30300,29050,155373,4549235350,00,0.00,N,5,-950, 20250207,30250,30100,30900,30100,62286,1902892900,00,0.00,N,2,50, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 071687df8078..1c98ac592c1e 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3735,3740,3785,3720,164270,615845255,00,0.00,N,5,-10, +20250212,3745,3795,3800,3730,194297,731053285,00,0.00,N,5,-85, 20250211,3830,3830,3830,3730,314923,1187880895,00,0.00,N,2,40, 20250210,3790,3790,3810,3705,203585,769054610,00,0.00,N,2,10, 20250207,3780,3840,3840,3775,291608,1106771125,00,0.00,N,5,-50, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 43584d0a0dd7..8bdad5ff411d 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8210,8330,8410,8120,335917,2772863410,00,0.00,N,5,-70, +20250212,8280,7790,8410,7740,674275,5500142710,00,0.00,N,2,510, 20250211,7770,8110,8410,7710,592664,4655818470,00,0.00,N,5,-380, 20250210,8150,8090,8230,7970,129610,1052583550,00,0.00,N,2,40, 20250207,8110,8110,8350,8080,157124,1287861880,00,0.00,N,5,-90, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 671501c5e422..0e2fae412f8b 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1725,1710,1770,1710,2725205,4718685748,00,0.00,N,2,36, +20250212,1689,1704,1711,1689,910105,1542691306,00,0.00,N,5,-14, 20250211,1703,1697,1715,1691,999782,1702031627,00,0.00,N,2,14, 20250210,1689,1687,1695,1669,702681,1184726449,00,0.00,N,2,2, 20250207,1687,1699,1703,1681,639714,1079445359,00,0.00,N,5,-12, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index c9471e4eaaf5..930f85fc7b4b 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,55800,56100,56400,55600,22448376,1256946474000,00,0.00,N,3,0, +20250212,55800,55100,55900,54500,26428596,1460112004958,00,0.00,N,2,100, 20250211,55700,55500,56300,55000,24596196,1370657724557,00,0.00,N,2,100, 20250210,55600,53000,55900,52900,27577592,1505750553500,00,0.00,N,2,1900, 20250207,53700,53900,54200,53600,14476866,779741308604,00,0.00,N,5,-300, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 80bac0974ca9..5c626643b12f 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14510,14790,14800,14430,717513,10457673300,00,0.00,N,5,-260, +20250212,14770,14670,14900,14560,572971,8459820640,00,0.00,N,2,240, 20250211,14530,14540,14690,14400,472395,6861763540,00,0.00,N,5,-10, 20250210,14540,14510,14680,14390,710042,10355584640,00,0.00,N,2,10, 20250207,14530,13940,14550,13930,1179462,17049716910,00,0.00,N,2,520, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 31d0545f8f89..a74746fe0d3f 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6500,6410,6540,6400,67685,437633870,00,0.00,N,2,130, +20250212,6370,6570,6570,6340,64648,413845700,00,0.00,N,5,-80, 20250211,6450,6400,6600,6310,124982,803138510,00,0.00,N,2,50, 20250210,6400,6130,6630,6050,344789,2196989160,00,0.00,N,2,270, 20250207,6130,6180,6260,6110,69411,427403140,00,0.00,N,5,-110, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index fc8099aa1d48..890c1a5a355b 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3425,3425,3465,3425,28122,96819510,00,0.00,N,3,0, +20250212,3425,3455,3455,3415,15382,52737655,00,0.00,N,5,-30, 20250211,3455,3500,3500,3430,9855,33942040,00,0.00,N,2,10, 20250210,3445,3440,3460,3425,6482,22313925,00,0.00,N,2,5, 20250207,3440,3445,3455,3430,14312,49233180,00,0.00,N,5,-5, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 1d8bd74a8a4d..fc81667e62bd 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8810,8800,8820,8780,4598,40478960,00,0.00,N,2,10, +20250212,8800,8770,8840,8700,6584,57945370,00,0.00,N,2,10, 20250211,8790,8780,8800,8760,7316,64277110,00,0.00,N,2,10, 20250210,8780,8840,8840,8610,10297,89980750,00,0.00,N,2,80, 20250207,8700,8680,8700,8650,7112,61679690,00,0.00,N,2,40, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 049f00f03366..56718cd318c3 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,34350,34550,34600,34050,10343,354389550,00,0.00,N,5,-200, +20250212,34550,34250,34650,34100,20175,696391350,00,0.00,N,2,400, 20250211,34150,33850,34200,33500,19725,670732050,00,0.00,N,2,500, 20250210,33650,33600,34100,33200,28936,978834900,00,0.00,N,2,250, 20250207,33400,33050,34000,32800,23248,782780800,00,0.00,N,2,100, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 18d661f9b243..b7c358eb44d8 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1739,1740,1815,1722,611486,1079195558,00,0.00,N,2,23, +20250212,1716,1736,1770,1651,629034,1084223282,00,0.00,N,5,-20, 20250211,1736,1769,1780,1736,548421,961068811,00,0.00,N,5,-20, 20250210,1756,1845,1845,1755,785519,1402487215,00,0.00,N,5,-79, 20250207,1835,1824,1926,1772,1619697,2972135805,00,0.00,N,2,10, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index b4f0232c2cd6..c8d1126c79bd 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4800,4680,4800,4680,97932,465565635,00,0.00,N,2,120, +20250212,4680,4690,4705,4650,78305,366087825,00,0.00,N,5,-10, 20250211,4690,4725,4725,4630,145508,680219930,00,0.00,N,5,-15, 20250210,4705,4680,4720,4630,120354,563769320,00,0.00,N,5,-5, 20250207,4710,4720,4745,4600,221038,1030410485,00,0.00,N,5,-10, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index fbe7f1e46551..0b50c26d2397 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8710,8920,8930,8710,12642,111027420,00,0.00,N,5,-190, +20250212,8900,8860,9100,8860,18032,162371950,00,0.00,N,5,-70, 20250211,8970,8980,9020,8850,12486,111601050,00,0.00,N,5,-10, 20250210,8980,8950,9130,8830,18096,162821520,00,0.00,N,2,30, 20250207,8950,9180,9180,8630,34060,304709950,00,0.00,N,5,-140, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 031773fcde53..af9f98bf3d10 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,31350,30350,31600,30300,57574,1780402700,00,0.00,N,2,1000, +20250212,30350,30750,30950,30150,46833,1427945500,00,0.00,N,5,-800, 20250211,31150,31650,32000,30650,71623,2232488650,00,0.00,N,5,-150, 20250210,31300,30850,32800,30500,83817,2627016350,00,0.00,N,2,200, 20250207,31100,31500,32200,31050,39806,1244859700,00,0.00,N,5,-700, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index aa627d2f407a..9a7e2a283857 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,36000,35300,36250,35300,16539,594208900,00,0.00,N,2,500, +20250212,35500,35550,35600,35000,8783,309852600,00,0.00,N,5,-50, 20250211,35550,35550,35900,35250,15108,535638450,00,0.00,N,3,0, 20250210,35550,35400,35900,35100,8656,307863700,00,0.00,N,5,-100, 20250207,35650,35550,35750,35150,14474,513742400,00,0.00,N,5,-150, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 2aa623427291..ce49a174bc1e 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5570,5540,5610,5530,35509,197046220,00,0.00,N,2,30, +20250212,5540,5630,5710,5540,101043,567143080,00,0.00,N,5,-90, 20250211,5630,5710,5890,5570,230579,1306029080,00,0.00,N,5,-120, 20250210,5750,5800,7050,5740,5123379,33629760290,00,0.00,N,2,130, 20250207,5620,5540,5680,5400,28839,158180880,00,0.00,N,2,20, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 10c477bc0feb..ec7a9cb6813c 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,759,747,760,738,85142,63852021,00,0.00,N,2,10, +20250212,749,752,755,739,23772,17667686,00,0.00,N,5,-3, 20250211,752,746,761,746,16248,12224343,00,0.00,N,2,1, 20250210,751,743,757,736,22392,16661268,00,0.00,N,2,8, 20250207,743,757,757,730,118254,87601007,00,0.00,N,5,-5, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index cbfa95b2dccb..2876ad3210b2 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8030,7980,8070,7980,65846,528767460,00,0.00,N,2,50, +20250212,7980,7980,8050,7960,62986,503980410,00,0.00,N,2,10, 20250211,7970,7930,8010,7930,55522,442659570,00,0.00,N,2,20, 20250210,7950,7950,7970,7880,43742,346746560,00,0.00,N,2,10, 20250207,7940,8020,8060,7940,114738,914675140,00,0.00,N,5,-90, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 9b6e73f90ada..3b37be49d9ff 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,128500,125700,129800,125600,490685,62501655200,00,0.00,N,2,5300, +20250212,123200,111400,124900,111100,367108,43742347600,00,0.00,N,2,11400, 20250211,111800,111900,113300,110400,135568,15170828500,00,0.00,N,2,900, 20250210,110900,115600,115600,110100,280962,31473399800,00,0.00,N,5,-5300, 20250207,116200,118500,118600,114800,194982,22693038100,00,0.00,N,5,-2500, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index d710ff34a120..881f3a1b8cd2 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,133700,134900,135500,133600,33385,4483997600,00,0.00,N,5,-100, +20250212,133800,137500,137500,131500,40688,5456035600,00,0.00,N,5,-3300, 20250211,137100,140500,140500,136500,39288,5420568400,00,0.00,N,5,-1200, 20250210,138300,136300,139800,135900,53452,7393471400,00,0.00,N,2,3100, 20250207,135200,137300,138400,134600,36768,4986990000,00,0.00,N,5,-2100, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 06dcc343b389..26c944103544 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3455,3450,3490,3405,2818355,9735149920,00,0.00,N,2,45, +20250212,3410,3390,3445,3340,1820399,6188945090,00,0.00,N,5,-10, 20250211,3420,3420,3480,3400,1883191,6473630595,00,0.00,N,2,35, 20250210,3385,3415,3455,3295,2114468,7185126055,00,0.00,N,2,15, 20250207,3370,3445,3450,3360,1761600,5951298985,00,0.00,N,5,-75, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index b905971afbcc..0357a54c7050 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18650,17700,18790,17540,1183845,21723397690,00,0.00,N,2,1210, +20250212,17440,17470,17500,17270,159233,2771307930,00,0.00,N,2,50, 20250211,17390,17500,17600,17310,283509,4929886630,00,0.00,N,5,-60, 20250210,17450,17440,17680,17400,262439,4606091860,00,0.00,N,5,-70, 20250207,17520,17450,17810,17410,253870,4467534300,00,0.00,N,2,20, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 13814451c9af..929530a4cc78 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6980,6980,7140,6980,4682,32924440,00,0.00,N,3,0, +20250212,6980,7020,7290,6960,6048,42700520,00,0.00,N,5,-40, 20250211,7020,7400,7400,7020,5224,37308230,00,0.00,N,5,-170, 20250210,7190,6990,7440,6990,19466,141488780,00,0.00,N,2,220, 20250207,6970,6960,7200,6800,11306,79164990,00,0.00,N,2,10, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 85592a686ef7..919057b90384 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250213,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250212,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250211,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250210,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250207,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250206,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 7eefd724e065..e73f327d32af 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13970,13840,13990,13840,10492,146187570,00,0.00,N,2,130, +20250212,13840,13990,13990,13820,6315,87507910,00,0.00,N,5,-20, 20250211,13860,13920,14070,13790,9619,133415620,00,0.00,N,5,-60, 20250210,13920,13950,14000,13750,5722,79197400,00,0.00,N,5,-30, 20250207,13950,13710,13950,13700,5414,74617480,00,0.00,N,2,150, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 45891d2eb13d..75ddd09cf83d 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,214000,211000,217000,210500,823208,175772239500,00,0.00,N,2,5000, +20250212,209000,210500,212500,208000,241946,50727416000,00,0.00,N,5,-1500, 20250211,210500,210000,215000,208000,290699,61434729500,00,0.00,N,5,-500, 20250210,211000,205500,213000,200000,663716,136464073000,00,0.00,N,2,1500, 20250207,209500,209500,216500,208500,306763,64847113000,00,0.00,N,5,-2500, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 36e14c187dbb..8274159d5be8 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1729,1856,1870,1706,2343341,4144812953,00,0.00,N,5,-126, +20250212,1855,1835,1995,1789,2934965,5589976679,00,0.00,N,2,22, 20250211,1833,2040,2150,1810,4167890,7997275976,00,0.00,N,5,-177, 20250210,2010,2075,2095,1939,2905555,5783925879,00,0.00,N,5,-40, 20250207,2050,1800,2090,1800,14534006,28684209497,00,0.00,N,2,403, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 50548108670b..296cb86ef57e 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2540,2505,2550,2490,1012,2551190,00,0.00,N,3,0, +20250212,2540,2520,2545,2480,5299,13196480,00,0.00,N,2,55, 20250211,2485,2485,2530,2465,17559,43651120,00,0.00,N,3,0, 20250210,2485,2565,2565,2470,11686,29169945,00,0.00,N,5,-90, 20250207,2575,2520,2580,2520,2068,5258050,00,0.00,N,5,-5, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 353c4c228d10..91d1769524f7 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4930,4865,4935,4845,65400,319969260,00,0.00,N,2,65, +20250212,4865,4935,4985,4865,84587,414388060,00,0.00,N,5,-105, 20250211,4970,4960,5020,4960,44315,220842055,00,0.00,N,5,-10, 20250210,4980,4945,5000,4880,41576,205437615,00,0.00,N,2,15, 20250207,4965,5010,5020,4945,124122,595522170,00,0.00,N,5,-35, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 91751a7a4c6d..cf146b17adf7 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,108400,102300,109100,102300,72100,7757270000,00,0.00,N,2,6200, +20250212,102200,99000,103800,98800,31540,3210588400,00,0.00,N,2,2900, 20250211,99300,98900,103000,97200,46314,4648314100,00,0.00,N,2,1400, 20250210,97900,93000,98500,91200,41087,3962872400,00,0.00,N,2,4200, 20250207,93700,93700,95300,92600,14967,1405521900,00,0.00,N,5,-500, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 1f56de83cddb..cc6c66095925 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12400,12480,13200,12390,230774,2909397720,00,0.00,N,5,-100, +20250212,12500,12830,13020,12500,229558,2903626680,00,0.00,N,5,-370, 20250211,12870,13530,13950,12870,911007,12236803290,00,0.00,N,5,-140, 20250210,13010,12730,13420,12480,904853,11963748490,00,0.00,N,2,190, 20250207,12820,12270,13860,12010,3045899,40266197570,00,0.00,N,2,790, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 695aaaf54acf..249d5b038ea9 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5530,5510,5550,5480,48383,266514760,00,0.00,N,2,10, +20250212,5520,5460,5540,5420,83063,454429910,00,0.00,N,2,60, 20250211,5460,5510,5510,5430,47083,257377370,00,0.00,N,3,0, 20250210,5460,5450,5510,5400,66958,365611990,00,0.00,N,5,-20, 20250207,5480,5470,5520,5450,34956,191591390,00,0.00,N,5,-10, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index f6aee5538ecc..d581daaa0c51 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1010,1013,1017,1007,197474,199718913,00,0.00,N,5,-3, +20250212,1013,1029,1029,1012,186850,189743634,00,0.00,N,5,-8, 20250211,1021,1027,1034,1017,111882,114434977,00,0.00,N,5,-4, 20250210,1025,1035,1044,1013,265972,271652218,00,0.00,N,5,-12, 20250207,1037,1050,1064,1031,224946,234112815,00,0.00,N,5,-17, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 6c5ec44d4fe4..9e778cfd5772 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8370,8370,8370,8210,599265,4988997030,00,0.00,N,2,10, +20250212,8360,8240,8440,8210,596493,4983702670,00,0.00,N,2,170, 20250211,8190,8200,8280,8140,398994,3272522160,00,0.00,N,2,50, 20250210,8140,8220,8310,8140,568172,4650316580,00,0.00,N,5,-130, 20250207,8270,8330,8440,8270,366777,3059434700,00,0.00,N,5,-130, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 18a5bb9b9151..e29724a86a17 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9930,9970,9970,9870,2665,26388920,00,0.00,N,2,30, +20250212,9900,9950,9990,9900,3449,34213920,00,0.00,N,5,-50, 20250211,9950,9920,10010,9920,2595,25859670,00,0.00,N,5,-50, 20250210,10000,9970,10030,9900,8532,85009810,00,0.00,N,2,40, 20250207,9960,9960,9990,9890,5148,51110040,00,0.00,N,3,0, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 31e2dc00a520..f41adf9472d5 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6810,6990,6990,6530,142321,970347200,00,0.00,N,5,-230, +20250212,7040,7020,7090,6920,170038,1188119760,00,0.00,N,5,-170, 20250211,7210,6770,7220,6740,332325,2339010850,00,0.00,N,2,440, 20250210,6770,6840,6930,6760,128806,879323030,00,0.00,N,2,50, 20250207,6720,6890,6900,6700,121709,825192460,00,0.00,N,5,-170, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index dd9cf48a242e..d563c541b985 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11690,11450,11700,11450,51154,593311620,00,0.00,N,2,170, +20250212,11520,11470,11590,11350,34746,399105750,00,0.00,N,2,20, 20250211,11500,11240,11500,11130,44395,503030660,00,0.00,N,2,260, 20250210,11240,11220,11260,11080,21096,235500320,00,0.00,N,2,40, 20250207,11200,11220,11250,11040,11818,131483880,00,0.00,N,3,0, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 3052eda89829..78b7137024ac 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2920,2900,2950,2885,305089,887356890,00,0.00,N,2,20, +20250212,2900,2875,2925,2855,183315,530949785,00,0.00,N,3,0, 20250211,2900,2870,2915,2870,199400,575890065,00,0.00,N,2,20, 20250210,2880,2840,2890,2800,299177,855968405,00,0.00,N,2,40, 20250207,2840,2880,2905,2820,428748,1219579590,00,0.00,N,5,-100, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 01eab06db7ec..d34392d4e39a 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3025,3030,3030,2985,10616,32107050,00,0.00,N,2,5, +20250212,3020,3035,3035,3010,8672,26274280,00,0.00,N,5,-15, 20250211,3035,3000,3040,3000,8274,25099615,00,0.00,N,3,0, 20250210,3035,3110,3110,2975,11820,35887120,00,0.00,N,5,-5, 20250207,3040,3025,3060,2825,17099,51213105,00,0.00,N,2,15, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 831eddfa227d..abeb0f9d040f 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14850,14930,14930,14850,574,8540070,00,0.00,N,5,-150, +20250212,15000,15030,15030,14770,1383,20497980,00,0.00,N,5,-30, 20250211,15030,15070,15070,14730,3887,57504800,00,0.00,N,2,110, 20250210,14920,14910,14920,14770,727,10804240,00,0.00,N,2,150, 20250207,14770,14980,15060,14770,876,13019670,00,0.00,N,5,-70, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 863a128fb6e1..bb74e59099ec 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15060,15130,15230,15030,150819,2278238690,00,0.00,N,2,10, +20250212,15050,15150,15220,15020,73931,1116809180,00,0.00,N,2,30, 20250211,15020,14960,15160,14960,81270,1223962720,00,0.00,N,2,70, 20250210,14950,14900,15020,14830,97439,1456504140,00,0.00,N,2,50, 20250207,14900,15070,15130,14900,220542,3302374690,00,0.00,N,5,-170, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index a454dd0f9cf5..e4f446acdc60 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2155,2135,2195,2110,4855635,10473456460,00,0.00,N,2,90, +20250212,2065,2100,2120,2050,1398929,2910371915,00,0.00,N,5,-25, 20250211,2090,2125,2150,2075,1863447,3940047155,00,0.00,N,5,-45, 20250210,2135,2125,2190,2110,2671402,5771345035,00,0.00,N,2,10, 20250207,2125,2085,2155,2055,2276420,4808449805,00,0.00,N,2,50, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index f2d3f8c3a561..d773bfcf5e8d 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,890,879,892,876,58623,51863528,00,0.00,N,2,2, +20250212,888,880,900,873,82196,72720665,00,0.00,N,3,0, 20250211,888,890,900,878,80946,71452025,00,0.00,N,5,-10, 20250210,898,893,902,875,86336,76823980,00,0.00,N,2,5, 20250207,893,926,926,860,105163,92729215,00,0.00,N,5,-6, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 254aab9b0b3c..55f1632ef463 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,34200,34100,34850,33900,12045,414332700,00,0.00,N,2,300, +20250212,33900,33800,34400,33800,5655,192570750,00,0.00,N,5,-100, 20250211,34000,33950,34400,33850,5865,198985100,00,0.00,N,5,-150, 20250210,34150,33900,34200,33600,4536,154299050,00,0.00,N,2,250, 20250207,33900,34450,34450,33750,8583,291386300,00,0.00,N,5,-650, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index ada25c62e499..a27642ea011c 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2065,1990,2075,1990,329909,673734559,00,0.00,N,2,78, +20250212,1987,1988,1993,1967,134613,266859068,00,0.00,N,5,-1, 20250211,1988,1951,1991,1948,122141,241860507,00,0.00,N,2,18, 20250210,1970,1967,1975,1938,73298,143364832,00,0.00,N,2,2, 20250207,1968,1967,1973,1952,103818,203870607,00,0.00,N,2,1, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 94229e100d37..5461910433da 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1657,1655,1659,1637,59321,98098158,00,0.00,N,2,2, +20250212,1655,1652,1679,1642,75343,124883153,00,0.00,N,2,3, 20250211,1652,1640,1657,1635,43802,72284690,00,0.00,N,5,-1, 20250210,1653,1677,1677,1652,44363,73406619,00,0.00,N,5,-19, 20250207,1672,1670,1678,1645,19996,33186561,00,0.00,N,2,25, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index fa3dda205f57..c4769519edbb 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,383000,380000,383000,377000,4683,1779056000,00,0.00,N,2,1500, +20250212,381500,384500,386500,381500,2549,978958500,00,0.00,N,5,-1500, 20250211,383000,383000,384500,380500,1777,678908000,00,0.00,N,2,1500, 20250210,381500,381500,385500,380000,2700,1034397500,00,0.00,N,3,0, 20250207,381500,384500,387500,381500,1530,586213000,00,0.00,N,5,-4000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 10a0b0ea5bbb..4403b3e34198 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8150,8140,8200,8140,8914,72756840,00,0.00,N,2,10, +20250212,8140,8150,8200,8140,11100,90605030,00,0.00,N,5,-40, 20250211,8180,8130,8210,8130,7590,62020120,00,0.00,N,2,10, 20250210,8170,8170,8220,8160,15310,125429970,00,0.00,N,3,0, 20250207,8170,8210,8280,8140,11567,94909500,00,0.00,N,2,20, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 456676f3eb99..315844f6061f 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20950,20600,21250,20600,93729,1962456350,00,0.00,N,2,500, +20250212,20450,21050,21150,20400,92720,1917460850,00,0.00,N,5,-700, 20250211,21150,21650,21700,20500,104803,2204312100,00,0.00,N,5,-350, 20250210,21500,21600,22050,21350,109509,2376884050,00,0.00,N,5,-100, 20250207,21600,21200,21900,21200,134529,2920643300,00,0.00,N,2,400, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 2654f870bfeb..406d320e7a2e 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6290,6220,6310,6190,109067,681841490,00,0.00,N,2,60, +20250212,6230,6290,6330,6220,133774,837930540,00,0.00,N,5,-120, 20250211,6350,6350,6430,6330,98414,626156660,00,0.00,N,5,-30, 20250210,6380,6390,6430,6300,100408,641456650,00,0.00,N,5,-20, 20250207,6400,6480,6590,6360,342052,2198220010,00,0.00,N,5,-70, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 7e762a0c3f1a..e16f19dd3d14 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16430,17100,17390,16120,976395,16268434790,00,0.00,N,5,-770, +20250212,17200,16720,17600,16610,656675,11211477800,00,0.00,N,2,480, 20250211,16720,16670,17240,16580,541640,9159146670,00,0.00,N,5,-190, 20250210,16910,17100,17600,16910,541377,9265068150,00,0.00,N,5,-330, 20250207,17240,17180,17680,17000,494336,8558695200,00,0.00,N,2,40, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index f1ad8b5bcfb4..0159f8afb90d 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,748,730,764,721,2089050,1542788941,00,0.00,N,2,18, +20250212,730,758,759,728,2259508,1671636886,00,0.00,N,5,-35, 20250211,765,722,770,720,3980515,2991936246,00,0.00,N,2,45, 20250210,720,718,733,711,1431532,1035021502,00,0.00,N,5,-6, 20250207,726,736,737,720,1817339,1319872382,00,0.00,N,5,-10, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index ae892f298767..3afb3b879ca1 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2120,2085,2140,2080,7369,15591595,00,0.00,N,2,20, +20250212,2100,2135,2135,2020,5663,11835835,00,0.00,N,2,5, 20250211,2095,2125,2135,2050,11657,24513180,00,0.00,N,2,5, 20250210,2090,2075,2145,2075,17486,36562845,00,0.00,N,5,-10, 20250207,2100,2110,2110,2035,12969,27113675,00,0.00,N,3,0, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index ef4d4436f54a..c898a93e7657 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,40350,41000,41000,40150,1577,63683200,00,0.00,N,5,-200, +20250212,40550,40800,40900,40300,1140,46331150,00,0.00,N,5,-250, 20250211,40800,40350,40850,40050,1764,71156750,00,0.00,N,2,450, 20250210,40350,40200,40500,40100,1576,63516150,00,0.00,N,2,350, 20250207,40000,40200,40650,39900,1720,69033350,00,0.00,N,5,-500, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 08ed528a0d03..85bfe80dac0e 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10980,11090,11090,10900,13723,150814000,00,0.00,N,2,30, +20250212,10950,11240,11240,10910,26417,290120830,00,0.00,N,5,-150, 20250211,11100,11050,11240,11050,25413,282510580,00,0.00,N,5,-50, 20250210,11150,11010,11260,10750,19569,216597360,00,0.00,N,2,80, 20250207,11070,11230,11240,11050,25665,284745150,00,0.00,N,5,-160, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 2546bc650173..b7b5d832b7c6 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6070,6030,6070,6030,1766,10681710,00,0.00,N,2,40, +20250212,6030,6080,6080,6010,8603,51938910,00,0.00,N,5,-10, 20250211,6040,6060,6060,6040,7351,44478910,00,0.00,N,5,-20, 20250210,6060,6050,6070,6040,2242,13575610,00,0.00,N,5,-20, 20250207,6080,6050,6250,6050,23099,140653910,00,0.00,N,2,20, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 9e758bc163b8..e7f36e294c3e 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250213,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250212,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250211,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250210,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250207,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250206,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 6cfdb28fab3b..218cee82eb71 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,43000,42150,44700,41600,6908483,299704760000,00,0.00,N,2,2300, +20250212,40700,38800,41350,37550,4340902,174862562050,00,0.00,N,2,1900, 20250211,38800,38700,39950,37700,2506189,97367149850,00,0.00,N,2,550, 20250210,38250,37500,39600,36600,2430993,93550461950,00,0.00,N,2,100, 20250207,38150,39100,39500,37850,2005007,77296708950,00,0.00,N,5,-600, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index a6a15fb8bae6..d05095e516de 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4145,4035,4185,4020,7895,32233710,00,0.00,N,2,105, +20250212,4040,4040,4090,4020,1757,7106165,00,0.00,N,5,-5, 20250211,4045,4010,4180,4010,2917,11941020,00,0.00,N,2,20, 20250210,4025,4060,4080,4015,2605,10519170,00,0.00,N,5,-75, 20250207,4100,4090,4180,4015,6032,24554830,00,0.00,N,2,50, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index adea9aa87a92..cd40ca78d5fa 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,31900,29950,32150,29950,19716,619956650,00,0.00,N,2,1850, +20250212,30050,30100,30400,30000,4674,140881700,00,0.00,N,5,-50, 20250211,30100,29950,30300,29950,7671,231194400,00,0.00,N,5,-150, 20250210,30250,30450,30500,30000,12003,361893250,00,0.00,N,5,-250, 20250207,30500,31100,31700,30400,18501,568293900,00,0.00,N,5,-950, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 9db977d89c21..d5bf24f8148e 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12140,11980,12650,11840,13092,158970840,00,0.00,N,2,160, +20250212,11980,12040,12070,11820,7590,90547060,00,0.00,N,5,-60, 20250211,12040,12020,12040,11900,6763,80869930,00,0.00,N,2,20, 20250210,12020,11910,12080,11800,10914,131047420,00,0.00,N,2,110, 20250207,11910,11770,12010,11760,12355,147040600,00,0.00,N,2,10, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index f3aa6b834b75..268652456533 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1217,1240,1243,1205,773476,941073303,00,0.00,N,5,-12, +20250212,1229,1222,1245,1182,889072,1072692284,00,0.00,N,3,0, 20250211,1229,1210,1237,1162,1057174,1262572098,00,0.00,N,5,-1, 20250210,1230,1102,1253,1065,3188634,3790202381,00,0.00,N,2,140, 20250207,1090,1118,1119,1087,662474,724129499,00,0.00,N,5,-28, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 7deaa359cc39..23a0331c25fb 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11550,11290,11650,11180,3063,35101410,00,0.00,N,2,260, +20250212,11290,11390,11600,11160,3860,43527750,00,0.00,N,5,-100, 20250211,11390,11300,11560,11220,5279,59812260,00,0.00,N,2,90, 20250210,11300,11480,11570,11240,5942,67491390,00,0.00,N,5,-290, 20250207,11590,11840,11910,11580,5487,64072510,00,0.00,N,5,-410, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 0328901822bc..5e1d016541f5 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10490,10010,10490,10010,235440,2436155740,00,0.00,N,2,480, +20250212,10010,10150,10220,9960,76520,769897740,00,0.00,N,5,-130, 20250211,10140,10450,10490,10060,133095,1362895900,00,0.00,N,5,-280, 20250210,10420,10100,10440,9750,226423,2307609190,00,0.00,N,2,280, 20250207,10140,9530,10380,9430,375552,3765176540,00,0.00,N,2,690, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 1ea75f3b24f5..b4c2767b506a 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4600,4725,4800,4575,433012,2031275290,00,0.00,N,5,-140, +20250212,4740,5000,5050,4700,550187,2667481115,00,0.00,N,5,-310, 20250211,5050,5010,5330,4925,1449750,7410966345,00,0.00,N,5,-70, 20250210,5120,5200,5600,4820,7111417,37730650355,00,0.00,N,2,810, 20250207,4310,4240,4325,4195,202592,910671705,00,0.00,N,2,70, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 0b59a359c37d..6f19d3a70e08 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6960,6720,6970,6720,85851,591237800,00,0.00,N,2,180, +20250212,6780,6900,6900,6700,50052,338775440,00,0.00,N,5,-110, 20250211,6890,6920,6960,6820,45800,314783580,00,0.00,N,5,-80, 20250210,6970,6970,6970,6790,48643,334650550,00,0.00,N,5,-10, 20250207,6980,6880,7020,6840,47555,330101810,00,0.00,N,2,100, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 23f01f3b7062..f77b015d66c9 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1505,1510,1510,1491,59423,89155234,00,0.00,N,2,5, +20250212,1500,1489,1514,1483,138997,208582154,00,0.00,N,2,11, 20250211,1489,1520,1525,1486,158943,239277539,00,0.00,N,5,-31, 20250210,1520,1496,1525,1485,273380,411116920,00,0.00,N,2,23, 20250207,1497,1512,1512,1492,122826,184896463,00,0.00,N,5,-9, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index bd877ce40e9d..3faff3b2b623 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,974,971,975,965,160500,155555387,00,0.00,N,2,4, +20250212,970,965,971,962,280848,271539017,00,0.00,N,2,5, 20250211,965,955,966,954,320149,307001959,00,0.00,N,2,10, 20250210,955,951,960,948,198321,188854049,00,0.00,N,2,1, 20250207,954,965,965,949,287916,274958245,00,0.00,N,5,-8, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 219e93eb9564..68f1e8e0e17f 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6950,6950,6970,6880,77265,534966150,00,0.00,N,2,20, +20250212,6930,6940,6960,6900,23218,160906880,00,0.00,N,2,10, 20250211,6920,6950,6980,6870,51851,360222240,00,0.00,N,5,-40, 20250210,6960,6810,6970,6760,148179,1016756430,00,0.00,N,2,140, 20250207,6820,6800,6820,6770,34185,232276600,00,0.00,N,2,10, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 849a89669360..abb9763cd708 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250213,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250212,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250211,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250210,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250207,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250206,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index cdc7bf1e38c5..3f5fc2479d13 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5520,5590,5710,5500,115796,646732060,00,0.00,N,2,70, +20250212,5450,5500,5530,5410,48853,265981090,00,0.00,N,5,-70, 20250211,5520,5550,5570,5420,53740,294874570,00,0.00,N,2,20, 20250210,5500,5420,5620,5400,79116,435491920,00,0.00,N,2,80, 20250207,5420,5570,5590,5310,134435,729410600,00,0.00,N,5,-130, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index b653751639aa..27873ff7df79 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3420,3400,3435,3385,128743,439444070,00,0.00,N,2,40, +20250212,3380,3440,3440,3365,104384,353157690,00,0.00,N,5,-55, 20250211,3435,3465,3465,3405,71888,246528465,00,0.00,N,5,-30, 20250210,3465,3490,3505,3440,65425,226352845,00,0.00,N,5,-60, 20250207,3525,3530,3565,3495,48948,172569105,00,0.00,N,5,-25, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 8f3684608d74..99b349454ebc 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,450,451,460,445,79252,35665989,00,0.00,N,5,-1, +20250212,451,448,455,445,37388,16789784,00,0.00,N,2,3, 20250211,448,450,455,444,93689,42114295,00,0.00,N,5,-3, 20250210,451,461,476,446,127093,57814665,00,0.00,N,5,-10, 20250207,461,474,488,451,179679,83338439,00,0.00,N,5,-13, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index fff652f299c7..6891b8d34864 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1398,1396,1405,1396,350426,490363474,00,0.00,N,2,2, +20250212,1396,1402,1409,1390,797958,1116841134,00,0.00,N,5,-30, 20250211,1426,1427,1455,1407,1689702,2413183573,00,0.00,N,2,11, 20250210,1415,1440,1519,1415,3735668,5475545930,00,0.00,N,2,15, 20250207,1400,1404,1418,1393,517433,726462872,00,0.00,N,5,-8, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index b1f786645979..4331d6f7ccf9 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4000,4010,4010,3955,5248,20879845,00,0.00,N,2,20, +20250212,3980,3955,4000,3955,2998,11929365,00,0.00,N,5,-5, 20250211,3985,3955,4005,3930,13726,54269100,00,0.00,N,5,-5, 20250210,3990,3970,4000,3900,17492,68973130,00,0.00,N,2,20, 20250207,3970,3990,4020,3970,4457,17738840,00,0.00,N,5,-35, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index b5e0b7c3c4b4..cd5cd9d0eae3 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2220,2195,2225,2195,11904,26307015,00,0.00,N,2,20, +20250212,2200,2235,2240,2190,35752,78858295,00,0.00,N,5,-60, 20250211,2260,2195,2260,2195,30309,67809855,00,0.00,N,2,50, 20250210,2210,2235,2240,2190,30561,67439805,00,0.00,N,5,-10, 20250207,2220,2245,2245,2215,8858,19742210,00,0.00,N,5,-25, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 0f9c794df23f..2d8db3c88991 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3755,3775,3775,3720,1698,6345665,00,0.00,N,3,0, +20250212,3755,3740,3775,3710,2932,10963490,00,0.00,N,2,15, 20250211,3740,3735,3775,3725,4838,18075050,00,0.00,N,2,5, 20250210,3735,3700,3750,3700,2792,10405590,00,0.00,N,5,-25, 20250207,3760,3780,3780,3740,1849,6963180,00,0.00,N,5,-20, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 952166e86687..e7895a413584 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16070,16200,16850,16070,44945,738974380,00,0.00,N,5,-220, +20250212,16290,16000,16540,15630,36743,589593450,00,0.00,N,2,290, 20250211,16000,16530,16530,15950,23403,376071020,00,0.00,N,5,-400, 20250210,16400,16200,16730,15890,53728,878308910,00,0.00,N,2,200, 20250207,16200,17100,17240,16150,77324,1275945650,00,0.00,N,5,-1020, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index abc57a04e2c4..e0f8827ef72e 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11090,11030,11110,10950,3450,38087300,00,0.00,N,2,40, +20250212,11050,10980,11300,10980,1235,13749080,00,0.00,N,2,70, 20250211,10980,10920,11090,10920,2482,27239940,00,0.00,N,2,50, 20250210,10930,10900,11290,10860,1528,16682520,00,0.00,N,2,30, 20250207,10900,10810,11520,10810,2364,25820850,00,0.00,N,2,90, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index f03966a13478..01c189774d5c 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,727,692,742,680,541731,387835202,00,0.00,N,2,39, +20250212,688,694,705,685,264873,183993312,00,0.00,N,5,-12, 20250211,700,696,708,679,374341,258755191,00,0.00,N,2,4, 20250210,696,680,709,662,374814,257859008,00,0.00,N,2,5, 20250207,691,726,726,685,690475,483222916,00,0.00,N,5,-35, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 15dc5ebd893c..1e3de1c297cc 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1819,1810,1840,1771,1162026,2101328164,00,0.00,N,2,28, +20250212,1791,1860,1860,1787,2744188,4988800192,00,0.00,N,5,-112, 20250211,1903,1780,2140,1705,62083220,121020614925,00,0.00,N,2,171, 20250210,1732,1695,1762,1676,7528368,12910050699,00,0.00,N,2,37, 20250207,1695,1694,1748,1671,6792802,11577858622,00,0.00,N,2,1, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index b6421cfb1488..1f15fa30555c 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,34700,32150,35450,31950,297742,10198595550,00,0.00,N,2,2550, +20250212,32150,32450,33500,31850,63425,2066490050,00,0.00,N,5,-600, 20250211,32750,33550,34300,32050,171906,5692668200,00,0.00,N,5,-800, 20250210,33550,32050,34450,30850,422278,14015192000,00,0.00,N,2,1250, 20250207,32300,26800,33000,26500,402102,12366073950,00,0.00,N,2,5450, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 23fad50a6a48..fcea8b01302a 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,40500,40050,40500,39900,148013,5968183150,00,0.00,N,2,400, +20250212,40100,39950,40650,39600,111161,4482995900,00,0.00,N,2,350, 20250211,39750,39500,39950,39400,63156,2511274450,00,0.00,N,2,150, 20250210,39600,39450,39750,38800,72033,2844116850,00,0.00,N,2,200, 20250207,39400,39550,39900,38900,71881,2829264450,00,0.00,N,5,-500, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index c9f50d208a77..878da38f3c85 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24850,21450,26350,21200,11393663,280442916600,00,0.00,N,2,4550, +20250212,20300,19650,20300,19150,2314316,45817093190,00,0.00,N,2,700, 20250211,19600,18960,20750,18600,6695311,132474445260,00,0.00,N,2,520, 20250210,19080,19490,19620,18590,2239001,42667298430,00,0.00,N,5,-410, 20250207,19490,15580,19960,15450,13347670,240103642340,00,0.00,N,2,4080, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index fc76fe2dac90..432b32797623 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,60100,60300,61100,59400,2526,151684900,00,0.00,N,5,-200, +20250212,60300,59400,60700,59200,1932,115317900,00,0.00,N,2,900, 20250211,59400,59500,60100,59000,1594,94532500,00,0.00,N,5,-100, 20250210,59500,59400,60500,58900,2203,131150700,00,0.00,N,5,-300, 20250207,59800,61000,61000,59800,4716,284459400,00,0.00,N,5,-1300, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index d02f860121b7..c6039ffd7c4e 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28750,28500,28850,28300,97075,2779691150,00,0.00,N,2,250, +20250212,28500,28700,28850,28200,86677,2477131350,00,0.00,N,2,50, 20250211,28450,27950,28650,27950,88326,2510277850,00,0.00,N,2,350, 20250210,28100,28050,28350,27450,111856,3130859400,00,0.00,N,2,200, 20250207,27900,28200,28600,27850,118917,3335194950,00,0.00,N,5,-650, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 9e32dc65bbed..eec29e7d5d44 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,625,621,634,616,1058959,661072807,00,0.00,N,2,8, +20250212,617,620,626,614,1150029,710192566,00,0.00,N,5,-11, 20250211,628,639,640,617,1583560,988607916,00,0.00,N,5,-9, 20250210,637,616,642,600,2346276,1464698871,00,0.00,N,2,20, 20250207,617,622,622,604,6621998,4050095556,00,0.00,N,5,-69, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 70a116b245bb..c0787b6718a1 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3800,3820,3840,3775,39504,150210535,00,0.00,N,3,0, +20250212,3800,3855,3880,3775,36766,140137815,00,0.00,N,5,-40, 20250211,3840,3850,3855,3810,62478,239371500,00,0.00,N,3,0, 20250210,3840,3765,3850,3735,41297,156799115,00,0.00,N,2,55, 20250207,3785,3795,3815,3725,36500,137222715,00,0.00,N,5,-5, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 8859243ac496..a5b3926a9f5a 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18960,18940,18990,18620,1561,29438720,00,0.00,N,2,20, +20250212,18940,18980,18980,18790,805,15222840,00,0.00,N,5,-40, 20250211,18980,18880,19170,18720,4571,86234350,00,0.00,N,2,260, 20250210,18720,19150,19290,18520,15562,291907030,00,0.00,N,5,-570, 20250207,19290,19510,19510,19150,3102,59710570,00,0.00,N,5,-100, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index c9057a55d701..6534bad6fb93 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,145200,144700,146500,142600,436412,63078466300,00,0.00,N,2,700, +20250212,144500,144800,146900,141200,346112,49602398500,00,0.00,N,5,-200, 20250211,144700,145200,146000,143000,389860,56399159300,00,0.00,N,2,600, 20250210,144100,137600,146500,137100,892180,128185242100,00,0.00,N,2,5600, 20250207,138500,136300,139200,135400,770507,106327614700,00,0.00,N,2,3900, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 4901f5d07773..9a192243f51f 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3720,3690,3750,3650,19011,70641440,00,0.00,N,2,30, +20250212,3690,3735,3735,3675,21002,77523560,00,0.00,N,2,20, 20250211,3670,3745,3745,3630,57441,210898075,00,0.00,N,5,-80, 20250210,3750,3765,3765,3715,14403,53843770,00,0.00,N,5,-15, 20250207,3765,3755,3800,3755,32826,123876630,00,0.00,N,5,-20, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index d18614d02758..666a26882075 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2210,2195,2225,2155,93768,206063685,00,0.00,N,2,10, +20250212,2200,2165,2205,2150,117218,255641190,00,0.00,N,2,50, 20250211,2150,2130,2155,2130,53766,115065355,00,0.00,N,2,15, 20250210,2135,2130,2165,2110,103118,220239855,00,0.00,N,2,5, 20250207,2130,2160,2160,2090,122944,261233935,00,0.00,N,5,-15, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index c8cb3845746f..2391a653ad22 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1422,1433,1446,1411,187143,266095047,00,0.00,N,5,-11, +20250212,1433,1489,1489,1423,249895,359923179,00,0.00,N,5,-39, 20250211,1472,1490,1505,1469,106164,156819509,00,0.00,N,5,-16, 20250210,1488,1476,1508,1465,137599,202605266,00,0.00,N,5,-2, 20250207,1490,1500,1521,1472,124623,185108066,00,0.00,N,5,-10, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index c9ee12532a6e..b3516ec6f2e9 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2025,2015,2045,2015,99126,200997965,00,0.00,N,2,10, +20250212,2015,2025,2035,2010,51404,103801660,00,0.00,N,5,-20, 20250211,2035,2015,2035,2010,116920,236174120,00,0.00,N,2,15, 20250210,2020,2020,2030,2005,80841,163122290,00,0.00,N,3,0, 20250207,2020,2025,2030,2005,95362,192053720,00,0.00,N,5,-10, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 095f637958f5..d8bdf9f68401 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,45550,44700,45600,44650,35539,1609502050,00,0.00,N,2,900, +20250212,44650,45000,45600,44600,23472,1057196650,00,0.00,N,5,-100, 20250211,44750,45000,45200,44200,34595,1543251700,00,0.00,N,5,-50, 20250210,44800,45050,45350,44650,28998,1303076850,00,0.00,N,5,-500, 20250207,45300,45900,46150,45300,21316,971843550,00,0.00,N,5,-700, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 173d6be53af6..177c9310592a 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1404,1398,1438,1386,1017507,1437614453,00,0.00,N,2,19, +20250212,1385,1417,1417,1380,491409,683359366,00,0.00,N,5,-23, 20250211,1408,1408,1434,1401,305365,430924002,00,0.00,N,5,-5, 20250210,1413,1412,1434,1385,624907,886048676,00,0.00,N,2,12, 20250207,1401,1399,1412,1381,485160,676703020,00,0.00,N,2,2, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 1b47b0bcab97..4a25df93e48f 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5410,5450,5450,5390,29484,159724040,00,0.00,N,2,20, +20250212,5390,5420,5450,5380,23145,125049440,00,0.00,N,5,-60, 20250211,5450,5420,5460,5390,36246,196098110,00,0.00,N,2,40, 20250210,5410,5430,5450,5370,31808,171434830,00,0.00,N,3,0, 20250207,5410,5510,5530,5410,48926,266624050,00,0.00,N,5,-100, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 29f6b750ab6d..1bd9f284e01b 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16000,16030,16120,15920,11626,186020290,00,0.00,N,5,-30, +20250212,16030,16140,16270,15920,9229,148422710,00,0.00,N,5,-150, 20250211,16180,16080,16400,16080,5842,95016580,00,0.00,N,5,-30, 20250210,16210,16240,16290,15990,6906,111101710,00,0.00,N,5,-90, 20250207,16300,16430,16510,16240,6804,111300620,00,0.00,N,5,-130, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 1b75aa5c939f..e28eb05fb6ec 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,358,374,379,358,556157,202447874,00,0.00,N,5,-16, +20250212,374,391,391,360,1154276,425639186,00,0.00,N,5,-19, 20250211,393,343,430,343,12561854,5058645892,00,0.00,N,2,50, 20250210,343,349,356,343,299993,103600647,00,0.00,N,5,-14, 20250207,357,355,365,346,238183,85357989,00,0.00,N,2,2, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 67ffd454f758..2ca3b953b95e 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1017,1009,1017,1006,18279,18472248,00,0.00,N,3,0, +20250212,1017,1019,1022,1005,23601,23858142,00,0.00,N,5,-2, 20250211,1019,1017,1020,1014,15143,15398982,00,0.00,N,2,2, 20250210,1017,1014,1047,1008,44211,45134904,00,0.00,N,2,3, 20250207,1014,1001,1019,1001,30111,30505393,00,0.00,N,2,4, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index c08305c2014f..bc77c6778827 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2255,2250,2270,2200,57459,129101495,00,0.00,N,2,50, +20250212,2205,2235,2265,2200,35355,78491920,00,0.00,N,5,-30, 20250211,2235,2150,2240,2150,49163,107849655,00,0.00,N,2,85, 20250210,2150,2140,2150,2080,34846,74428785,00,0.00,N,2,10, 20250207,2140,2150,2165,2105,42725,91148805,00,0.00,N,2,5, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index f98bc9dd3b11..884b11466e9e 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,38950,39700,39700,38400,581061,22702581750,00,0.00,N,5,-950, +20250212,39900,39900,40000,38550,387770,15256417000,00,0.00,N,2,250, 20250211,39650,41600,41650,39500,933914,37905904950,00,0.00,N,5,-2600, 20250210,42250,42550,43000,41250,582775,24674427100,00,0.00,N,2,500, 20250207,41750,41900,42600,40350,754923,31466617200,00,0.00,N,5,-1550, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index dbca524ca192..a5fbf697f05c 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,945,946,958,917,34946,32900993,00,0.00,N,3,0, +20250212,945,954,970,930,24624,23448137,00,0.00,N,5,-9, 20250211,954,951,1005,930,34282,33348451,00,0.00,N,2,2, 20250210,952,973,1013,930,71942,68194249,00,0.00,N,5,-21, 20250207,973,998,998,967,17526,17127760,00,0.00,N,5,-25, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index c916fbaae7c3..f494e2a00d14 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,80200,78600,81500,77700,98674,7893940200,00,0.00,N,2,2100, +20250212,78100,78500,80500,76800,117873,9207411000,00,0.00,N,5,-1400, 20250211,79500,80500,81000,78000,104600,8283270500,00,0.00,N,5,-1200, 20250210,80700,75100,81200,74400,277170,21723303100,00,0.00,N,2,5000, 20250207,75700,78600,78700,75000,281233,21341609300,00,0.00,N,5,-2800, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index a362f936063d..70fbdcc58474 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,720,738,738,713,109972,79562086,00,0.00,N,5,-3, +20250212,723,723,742,715,186612,135047557,00,0.00,N,3,0, 20250211,723,740,740,715,104503,75637297,00,0.00,N,5,-12, 20250210,735,740,750,720,215447,157716665,00,0.00,N,5,-13, 20250207,748,766,766,743,107099,80105739,00,0.00,N,5,-8, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 2f4f2457f954..1dc17b451ec6 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42650,43350,44650,42400,255304,11081220850,00,0.00,N,2,150, +20250212,42500,40950,45650,39600,624425,27128268750,00,0.00,N,2,1550, 20250211,40950,42300,42900,40200,311648,12964638850,00,0.00,N,5,-1300, 20250210,42250,37600,42500,37100,491859,19600799500,00,0.00,N,2,5100, 20250207,37150,37050,38450,36350,304211,11334923600,00,0.00,N,2,950, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index ffa6c9e0eab4..2a2624e5c3de 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12770,12030,12770,11990,238664,2948401270,00,0.00,N,2,740, +20250212,12030,12160,12170,11960,125438,1509703280,00,0.00,N,5,-160, 20250211,12190,12450,12500,12140,148388,1814851160,00,0.00,N,5,-260, 20250210,12450,12410,12470,12030,172132,2114320430,00,0.00,N,5,-50, 20250207,12500,12530,12720,12400,98634,1234192310,00,0.00,N,5,-70, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 2a018593964e..9c1205ad33ff 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,236500,237000,241500,231500,539857,127547033000,00,0.00,N,2,2500, +20250212,234000,224500,234500,224500,462622,106948967000,00,0.00,N,2,12500, 20250211,221500,219500,223000,218000,249486,54952639000,00,0.00,N,2,3000, 20250210,218500,223000,230000,217500,323706,71946546500,00,0.00,N,5,-7000, 20250207,225500,230000,230500,222500,238992,54143367500,00,0.00,N,5,-2500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 370086e1f68f..9ad8e0628629 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2690,2650,2690,2650,27223,72674040,00,0.00,N,2,40, +20250212,2650,2675,2685,2650,22221,59221020,00,0.00,N,5,-10, 20250211,2660,2665,2680,2655,30470,81240120,00,0.00,N,3,0, 20250210,2660,2640,2680,2630,29633,78518470,00,0.00,N,2,5, 20250207,2655,2690,2720,2625,80516,214998020,00,0.00,N,5,-50, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 544e13c8bd4d..8839cc6a88bd 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2130,2060,2175,2050,185457,391232480,00,0.00,N,2,65, +20250212,2065,2060,2145,2020,141447,295091605,00,0.00,N,2,5, 20250211,2060,2080,2110,2025,155570,320646165,00,0.00,N,5,-15, 20250210,2075,2170,2170,2045,240242,500926270,00,0.00,N,5,-95, 20250207,2170,2265,2300,2130,311970,685258155,00,0.00,N,5,-125, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index cdf7df2a0d24..06a3c8013d96 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9010,8950,9020,8920,16036,143823480,00,0.00,N,2,80, +20250212,8930,9040,9040,8900,30339,271550560,00,0.00,N,5,-110, 20250211,9040,9020,9090,9010,24670,222982740,00,0.00,N,2,80, 20250210,8960,8980,9070,8950,58592,527498320,00,0.00,N,5,-110, 20250207,9070,9120,9180,9030,49852,454230600,00,0.00,N,5,-50, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index cc4e012b29b3..6b91b7058d83 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1121,1125,1197,1104,2208979,2543235970,00,0.00,N,2,15, +20250212,1106,1084,1120,1084,534774,591155461,00,0.00,N,2,7, 20250211,1099,1114,1128,1083,903130,992749121,00,0.00,N,5,-16, 20250210,1115,1120,1161,1105,884541,996985365,00,0.00,N,5,-16, 20250207,1131,1120,1145,1102,708707,795990569,00,0.00,N,2,11, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 55c8f175446d..6f118b2161d2 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25450,25700,25900,25450,8511,217846850,00,0.00,N,5,-250, +20250212,25700,25650,25750,25550,932,23913350,00,0.00,N,2,50, 20250211,25650,25500,25850,25300,5417,138430050,00,0.00,N,2,200, 20250210,25450,25400,25800,25200,10915,278569500,00,0.00,N,5,-50, 20250207,25500,25400,25500,25400,828,21082400,00,0.00,N,5,-100, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index b344da028abb..a6b77c7accd5 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5910,5870,5910,5780,40679,237982920,00,0.00,N,2,40, +20250212,5870,5890,6000,5800,59072,347924830,00,0.00,N,5,-20, 20250211,5890,5920,5980,5820,67632,398531500,00,0.00,N,5,-100, 20250210,5990,5980,6050,5860,62374,372837000,00,0.00,N,5,-30, 20250207,6020,5950,6050,5900,113880,680890060,00,0.00,N,5,-20, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 2631a1df5976..c8cce6716ace 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,368,367,378,362,498814,182907351,00,0.00,N,5,-2, +20250212,370,381,381,365,211529,78580941,00,0.00,N,5,-11, 20250211,381,380,382,372,419487,158237179,00,0.00,N,2,5, 20250210,376,381,385,374,360101,135343454,00,0.00,N,5,-5, 20250207,381,381,383,372,391240,148174908,00,0.00,N,3,0, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 8d6ac4a06dc1..be8d1f371b6e 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21900,20950,22550,20550,4517206,98264620050,00,0.00,N,2,800, +20250212,21100,20650,21350,20100,2625641,54378425300,00,0.00,N,2,650, 20250211,20450,20150,21050,20000,2484469,51155003880,00,0.00,N,2,560, 20250210,19890,20200,20350,19840,1341115,26873671100,00,0.00,N,5,-210, 20250207,20100,20950,21150,20000,3978801,80937103000,00,0.00,N,5,-1350, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index cab38c09e8d1..554348138fb7 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11220,10710,11290,10710,238179,2625435050,00,0.00,N,2,610, +20250212,10610,10600,10870,10500,93252,992994650,00,0.00,N,5,-60, 20250211,10670,10590,10730,10540,76617,813545860,00,0.00,N,2,140, 20250210,10530,10580,10580,10320,93855,979744240,00,0.00,N,5,-30, 20250207,10560,10480,10700,10460,84161,891212760,00,0.00,N,2,20, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index f48c0216a516..1090287718d2 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,84000,83500,84200,82800,15379,1287672900,00,0.00,N,2,500, +20250212,83500,83800,84100,82300,11670,976417700,00,0.00,N,2,400, 20250211,83100,84000,84000,82200,12222,1011206600,00,0.00,N,5,-900, 20250210,84000,82000,84000,82000,14455,1200019000,00,0.00,N,2,2100, 20250207,81900,83300,84400,81900,13815,1146635400,00,0.00,N,5,-1400, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 2744b0e3001b..b315a60f6b34 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2125,2105,2150,2075,26769,56397250,00,0.00,N,2,20, +20250212,2105,2100,2105,2070,17984,37448750,00,0.00,N,2,20, 20250211,2085,2065,2085,2040,28608,59162085,00,0.00,N,5,-5, 20250210,2090,2030,2100,2030,23010,47139525,00,0.00,N,2,30, 20250207,2060,2110,2110,2050,20369,42216155,00,0.00,N,5,-35, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index c8c9f68952b4..9d747a1c65ae 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,80000,79500,80600,78000,55686,4435644300,00,0.00,N,2,1200, +20250212,78800,81900,81900,77300,69103,5444254600,00,0.00,N,5,-1700, 20250211,80500,78100,81800,76800,93573,7463035000,00,0.00,N,2,3500, 20250210,77000,83400,83400,76800,91396,7368214900,00,0.00,N,5,-5400, 20250207,82400,80600,84300,79100,134552,11097153500,00,0.00,N,2,1000, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index d8915136153e..3545df4d0bf3 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4850,5070,5070,4720,2917943,14285152615,00,0.00,N,5,-370, +20250212,5220,5100,5310,4785,9042682,45654593515,00,0.00,N,5,-730, 20250211,5950,8100,8500,5950,1036443,7652767280,00,0.00,N,4,-2540, 20250210,8490,8000,8510,8000,1103381,9115078760,00,0.00,N,2,850, 20250207,7640,7470,7650,7130,844924,6297851070,00,0.00,N,2,340, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 50787e0debf1..e633a31e5722 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,263000,248500,267500,245500,1843733,478192133500,00,0.00,N,2,24500, +20250212,238500,210000,238500,208500,1015327,232874190500,00,0.00,N,2,25500, 20250211,213000,211000,215000,208500,274694,58299812500,00,0.00,N,2,4500, 20250210,208500,211500,213500,206000,359439,75009334000,00,0.00,N,5,-9000, 20250207,217500,219500,222500,214500,279535,60614418000,00,0.00,N,5,-3500, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 0a4cebf613e0..e9b860b279d8 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,778000,800000,800000,760000,78016,60809387000,00,0.00,N,5,-12000, +20250212,790000,798000,825000,786000,35715,28685979000,00,0.00,N,2,1000, 20250211,789000,761000,800000,760000,25561,20127798000,00,0.00,N,2,29000, 20250210,760000,785000,785000,751000,22697,17240533000,00,0.00,N,5,-24000, 20250207,784000,788000,797000,780000,23523,18480016000,00,0.00,N,5,-6000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 1ece743d7b2b..c78d03ce1648 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13410,13600,13690,13190,13407597,180179082990,00,0.00,N,5,-50, +20250212,13460,12720,13490,12720,18472864,243509621140,00,0.00,N,2,760, 20250211,12700,12690,12890,12470,7522540,94879062040,00,0.00,N,2,110, 20250210,12590,12710,13190,12520,9259813,118957993760,00,0.00,N,5,-180, 20250207,12770,12910,12930,12630,6918096,88295738570,00,0.00,N,5,-180, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 0a2067b500db..a7626f4f4d91 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,928,912,946,909,1150870,1073340684,00,0.00,N,2,21, +20250212,907,921,923,881,723552,651386979,00,0.00,N,5,-18, 20250211,925,947,957,893,1436857,1312851030,00,0.00,N,5,-17, 20250210,942,977,978,930,1357650,1279034800,00,0.00,N,5,-36, 20250207,978,976,1032,961,3005621,3013465152,00,0.00,N,5,-2, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 114fe092901f..0503b17a8fd5 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5180,5060,5270,5060,45795,237026080,00,0.00,N,2,140, +20250212,5040,5010,5080,4990,4583,23001095,00,0.00,N,2,10, 20250211,5030,4990,5100,4990,10744,53871345,00,0.00,N,2,30, 20250210,5000,5050,5160,4790,28886,144531815,00,0.00,N,5,-90, 20250207,5090,5030,5100,5030,6934,35126660,00,0.00,N,2,30, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index e57652e4231b..60653cda7874 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,642,641,649,639,44472,28618690,00,0.00,N,2,1, +20250212,641,638,648,637,9917,6344650,00,0.00,N,2,3, 20250211,638,636,648,636,26616,17073937,00,0.00,N,2,2, 20250210,636,650,658,633,45034,28900032,00,0.00,N,5,-5, 20250207,641,627,649,627,47563,30472039,00,0.00,N,2,14, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index ca07afffd82b..37e03cd4dba5 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2985,2990,3050,2900,24501,72226965,00,0.00,N,5,-15, +20250212,3000,3045,3200,3000,2498,7596800,00,0.00,N,5,-45, 20250211,3045,3275,3275,2950,9978,30768155,00,0.00,N,5,-85, 20250210,3130,3220,3260,3130,6084,19394095,00,0.00,N,5,-20, 20250207,3150,3140,3170,3055,6980,21900285,00,0.00,N,5,-20, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index e4941ea40a4d..244c9128fb23 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1208,1198,1215,1180,32421,38586513,00,0.00,N,2,5, +20250212,1203,1214,1234,1186,42164,50479836,00,0.00,N,5,-18, 20250211,1221,1209,1225,1182,44120,52746294,00,0.00,N,2,11, 20250210,1210,1197,1223,1193,35456,42766148,00,0.00,N,5,-13, 20250207,1223,1227,1227,1168,72563,87351960,00,0.00,N,5,-4, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index c46c04bbc0f8..b4a4d91f3e44 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7450,7400,7500,7360,38974,289526890,00,0.00,N,2,10, +20250212,7440,7310,7480,7260,49867,369556960,00,0.00,N,2,170, 20250211,7270,7230,7320,7160,28623,207700560,00,0.00,N,2,40, 20250210,7230,7310,7490,7200,30473,222656560,00,0.00,N,5,-180, 20250207,7410,7420,7440,7250,30878,226609460,00,0.00,N,5,-10, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 993d53bac88f..9edef5b63a6b 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1166,1204,1204,1148,86331,100273689,00,0.00,N,5,-4, +20250212,1170,1194,1194,1154,20712,24285384,00,0.00,N,5,-13, 20250211,1183,1213,1213,1131,95397,110416225,00,0.00,N,5,-6, 20250210,1189,1176,1210,1155,29425,34433475,00,0.00,N,2,13, 20250207,1176,1197,1236,1134,151810,177102172,00,0.00,N,5,-10, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index d79abacd858a..17da5bf14ca2 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,545,545,545,545,0,0,00,0.00,Y,3,0, +20250213,545,545,545,545,0,0,00,0.00,Y,3,0, +20250212,545,545,545,545,0,0,00,0.00,Y,0,0, +20250211,545,545,545,545,0,0,00,0.00,Y,0,0, 20250210,545,545,545,545,0,0,00,0.00,Y,0,0, 20250207,545,545,545,545,0,0,00,0.00,N,0,0, 20250206,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index dedc7987abee..0a802ac12f67 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,113800,113100,115700,111300,886057,100843996600,00,0.00,N,2,2500, +20250212,111300,109400,113400,108500,1153198,128496907700,00,0.00,N,2,2500, 20250211,108800,108500,110400,107000,580014,62979539400,00,0.00,N,2,400, 20250210,108400,109900,112000,107500,704570,77429139800,00,0.00,N,5,-2800, 20250207,111200,116700,117500,109100,1196210,132740226400,00,0.00,N,5,-4400, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 4146606f6eb3..935e6fa1713a 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7190,7120,7350,7090,140759,1014911460,00,0.00,N,2,70, +20250212,7120,7440,7750,7020,246630,1783888530,00,0.00,N,5,-380, 20250211,7500,7250,7500,7250,88481,653327670,00,0.00,N,2,180, 20250210,7320,7150,7350,7130,104123,755867660,00,0.00,N,2,110, 20250207,7210,7760,7760,7190,282224,2086328390,00,0.00,N,5,-550, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 2a92ca227edf..da118025f9ff 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2995,2930,3065,2930,276756,830145390,00,0.00,N,2,65, +20250212,2930,2915,2950,2915,232225,679809115,00,0.00,N,2,20, 20250211,2910,2880,2920,2870,255692,737889145,00,0.00,N,2,25, 20250210,2885,2895,2940,2880,194986,565025605,00,0.00,N,5,-30, 20250207,2915,2865,2940,2850,353942,1027707150,00,0.00,N,2,40, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index fcf9868eb618..1066bd84a8a4 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7440,6890,7640,6890,882867,6502695430,00,0.00,N,2,640, +20250212,6800,6880,6930,6790,105776,720862810,00,0.00,N,5,-100, 20250211,6900,6950,7010,6800,135711,935510070,00,0.00,N,5,-60, 20250210,6960,7000,7000,6800,113377,782370480,00,0.00,N,5,-50, 20250207,7010,7000,7080,6960,69818,489671320,00,0.00,N,2,30, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 9e18f450ad7f..f291e7c10270 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4285,4155,4380,4000,407403,1720934010,00,0.00,N,2,130, +20250212,4155,3985,4230,3955,818271,3351261790,00,0.00,N,2,170, 20250211,3985,3645,3990,3605,376749,1441342590,00,0.00,N,2,340, 20250210,3645,3725,3950,3490,350351,1298428690,00,0.00,N,2,55, 20250207,3590,3735,3925,3550,184582,684791705,00,0.00,N,5,-145, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 232e638c6935..c9e41891c3e3 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19860,19210,20150,19210,35113,695451930,00,0.00,N,2,650, +20250212,19210,19250,19370,19150,14562,280027910,00,0.00,N,5,-40, 20250211,19250,19410,19500,19250,22191,428611450,00,0.00,N,5,-170, 20250210,19420,19600,19720,19210,16050,311615110,00,0.00,N,5,-180, 20250207,19600,19250,19620,19010,25584,496458600,00,0.00,N,2,580, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 6a7a72640782..10f6193ad8de 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3390,3310,3480,3300,3680281,12467160000,00,0.00,N,2,110, +20250212,3280,3185,3430,3185,4449170,14814357760,00,0.00,N,2,95, 20250211,3185,3205,3270,3155,483145,1552359395,00,0.00,N,5,-10, 20250210,3195,3240,3255,3175,409596,1316818055,00,0.00,N,5,-60, 20250207,3255,3250,3295,3200,782673,2539561895,00,0.00,N,5,-5, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 021f4d420df1..975a1c405e89 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,59000,58500,59700,58400,179402,10611548200,00,0.00,N,3,0, +20250212,59000,58800,60000,58600,130048,7711715700,00,0.00,N,2,200, 20250211,58800,58800,59200,58300,115666,6780662400,00,0.00,N,2,400, 20250210,58400,58400,58900,57900,141609,8270044500,00,0.00,N,3,0, 20250207,58400,58800,58900,58400,122480,7170336900,00,0.00,N,5,-900, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index c04f55256a20..33f43a1e6d2a 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3010,3010,3025,2990,28090,84414620,00,0.00,N,3,0, +20250212,3010,3040,3040,3010,5742,17310620,00,0.00,N,5,-15, 20250211,3025,3035,3035,3010,8700,26269305,00,0.00,N,2,10, 20250210,3015,3020,3025,3000,25441,76612095,00,0.00,N,5,-5, 20250207,3020,3040,3040,3005,21272,64217540,00,0.00,N,5,-20, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index c09e98bb0ce6..6f45bb1de35d 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2050,2160,2160,2035,454500,937949860,00,0.00,N,5,-20, +20250212,2070,2110,2125,2060,206390,429138280,00,0.00,N,5,-40, 20250211,2110,2160,2165,2095,223002,472874740,00,0.00,N,5,-10, 20250210,2120,2110,2145,2070,153599,323464100,00,0.00,N,2,10, 20250207,2110,2085,2115,2080,169713,355650640,00,0.00,N,2,15, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 79ab1b07aa01..2df32d224161 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5860,5840,5910,5810,13813,80796790,00,0.00,N,5,-10, +20250212,5870,5880,5880,5830,9108,53288460,00,0.00,N,5,-10, 20250211,5880,5910,5910,5800,52659,307357360,00,0.00,N,2,20, 20250210,5860,5940,5940,5860,33600,197478370,00,0.00,N,5,-80, 20250207,5940,6030,6030,5920,46288,275260470,00,0.00,N,5,-90, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 76abdd01751d..bc4cacdf2655 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,163500,163200,166000,161800,248357,40607536100,00,0.00,N,5,-1300, +20250212,164800,162600,167400,162100,298398,49183758800,00,0.00,N,2,3000, 20250211,161800,153600,164600,151700,478043,76068718100,00,0.00,N,2,8800, 20250210,153000,149200,153500,148300,157498,23984729500,00,0.00,N,2,2500, 20250207,150500,150100,151700,149200,108458,16337812200,00,0.00,N,2,400, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index a234627b80ea..38865e4e460a 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1200,1107,1287,1093,9607066,11693721943,00,0.00,N,2,80, +20250212,1120,1160,1190,1118,1688961,1943029174,00,0.00,N,5,-50, 20250211,1170,1129,1200,1106,2876551,3308684223,00,0.00,N,2,44, 20250210,1126,1109,1208,1050,1985732,2276305719,00,0.00,N,2,17, 20250207,1109,1147,1163,1107,1927817,2166811720,00,0.00,N,5,-89, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 4e7466f06458..57be151e1050 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,522,524,550,517,219453,114651791,00,0.00,N,5,-1, +20250212,523,530,610,510,1011195,560437919,00,0.00,N,2,9, 20250211,514,516,517,512,37899,19503824,00,0.00,N,5,-2, 20250210,516,516,517,511,54179,27804654,00,0.00,N,3,0, 20250207,516,519,530,508,138747,71442321,00,0.00,N,5,-3, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index dc719848f9c4..d6ac465411a8 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3020,3100,3105,3015,242532,738704100,00,0.00,N,5,-60, +20250212,3080,3025,3130,3025,330540,1020820255,00,0.00,N,2,55, 20250211,3025,3015,3050,3010,102096,308909170,00,0.00,N,5,-10, 20250210,3035,3025,3060,2980,175292,529427825,00,0.00,N,5,-25, 20250207,3060,3100,3140,3050,352098,1085109470,00,0.00,N,5,-60, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 073c94f4f4b9..7f753a177618 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,59200,53800,59900,53400,588291,34230097700,00,0.00,N,2,5800, +20250212,53400,54000,54900,53200,130013,7019001700,00,0.00,N,5,-900, 20250211,54300,54100,55000,52900,101480,5482638500,00,0.00,N,2,700, 20250210,53600,54000,54500,51800,169790,9025483500,00,0.00,N,5,-900, 20250207,54500,55600,56400,54500,53446,2947238100,00,0.00,N,5,-1100, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 55833a698172..199773d1af76 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18110,18350,18360,18050,1850313,33560150830,00,0.00,N,5,-250, +20250212,18360,18600,19000,18290,1910796,35401221880,00,0.00,N,5,-50, 20250211,18410,18260,19000,18230,1829464,33874662390,00,0.00,N,2,170, 20250210,18240,18440,18770,18210,1109965,20418485980,00,0.00,N,5,-340, 20250207,18580,18650,18950,18540,873383,16354391070,00,0.00,N,5,-120, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 66f9e99fd842..aceb9cbdf844 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,38700,38400,39450,38400,98810,3854027750,00,0.00,N,2,450, +20250212,38250,38500,38500,38000,48214,1845715900,00,0.00,N,5,-200, 20250211,38450,38900,39200,38200,62294,2396121800,00,0.00,N,5,-450, 20250210,38900,38500,39000,37400,72707,2782107100,00,0.00,N,2,300, 20250207,38600,38200,39250,38000,66684,2583377050,00,0.00,N,2,400, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index a7cf09909b57..71ed50bd0574 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3030,3070,3120,2995,140953,427576575,00,0.00,N,5,-40, +20250212,3070,3135,3195,3065,144727,448739165,00,0.00,N,5,-125, 20250211,3195,3175,3215,3145,81860,259464695,00,0.00,N,2,20, 20250210,3175,3305,3350,3150,230550,744930680,00,0.00,N,5,-65, 20250207,3240,3190,3245,3160,81097,259815005,00,0.00,N,2,20, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 83f8394b306d..652dbbf95609 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1997,2035,2035,1997,24628,49403042,00,0.00,N,5,-3, +20250212,2000,2015,2015,1995,9924,19855212,00,0.00,N,5,-15, 20250211,2015,1997,2025,1997,22271,44779437,00,0.00,N,2,18, 20250210,1997,1979,2015,1979,25407,50603407,00,0.00,N,2,2, 20250207,1995,1992,2005,1990,18180,36255941,00,0.00,N,3,0, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 389f42b35951..718e7d46a73c 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,814,814,814,814,0,0,00,0.00,Y,3,0, +20250213,814,814,814,814,0,0,00,0.00,Y,3,0, +20250212,814,814,814,814,0,0,00,0.00,Y,0,0, +20250211,814,814,814,814,0,0,00,0.00,Y,0,0, 20250210,814,814,814,814,0,0,00,0.00,Y,0,0, 20250207,814,814,814,814,0,0,00,0.00,N,0,0, 20250206,814,814,814,814,0,0,00,0.00,N,0,0, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index e386bf0de85b..508a6f586556 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3560,3560,3595,3540,19071,68108615,00,0.00,N,3,0, +20250212,3560,3570,3570,3520,21399,75756075,00,0.00,N,2,5, 20250211,3555,3545,3560,3510,17108,60460835,00,0.00,N,2,10, 20250210,3545,3550,3560,3505,26364,93454080,00,0.00,N,5,-5, 20250207,3550,3540,3555,3500,26454,93661065,00,0.00,N,2,15, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index c1a6bf63b74a..a67f670f40dc 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1285,1308,1318,1240,195544,251518735,00,0.00,N,5,-22, +20250212,1307,1308,1350,1282,124435,162994342,00,0.00,N,5,-1, 20250211,1308,1314,1329,1306,71133,93438288,00,0.00,N,5,-6, 20250210,1314,1311,1346,1200,580418,744368591,00,0.00,N,5,-43, 20250207,1357,1350,1433,1341,345007,478552297,00,0.00,N,2,11, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index aaf29f332dfd..87f67482be0d 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,788,798,806,787,146936,117006673,00,0.00,N,5,-11, +20250212,799,796,803,790,44802,35799725,00,0.00,N,5,-1, 20250211,800,809,809,789,33588,26806601,00,0.00,N,2,8, 20250210,792,804,805,788,45342,36034601,00,0.00,N,5,-10, 20250207,802,790,809,787,28657,22903753,00,0.00,N,2,6, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 49ebb7715b32..96e14a5c9802 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,75700,74600,78100,74600,18329,1403221800,00,0.00,N,2,2600, +20250212,73100,75100,75500,72300,10895,798538700,00,0.00,N,5,-2000, 20250211,75100,75600,76000,73900,7118,535179100,00,0.00,N,5,-200, 20250210,75300,75100,77500,74200,14460,1101467200,00,0.00,N,2,700, 20250207,74600,74000,75300,73400,6606,491048100,00,0.00,N,2,600, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 6fe1ba6f0276..864c517929a9 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2035,2030,2060,2015,296906,603685410,00,0.00,N,3,0, +20250212,2035,2105,2105,2035,370164,763846350,00,0.00,N,5,-45, 20250211,2080,2075,2130,2045,345768,723670725,00,0.00,N,2,20, 20250210,2060,2050,2085,2025,197198,406498090,00,0.00,N,5,-20, 20250207,2080,2005,2080,1991,444842,919627065,00,0.00,N,2,70, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index f9f3f4347a3d..44f7da98ab31 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15300,15660,15770,15100,350426,5383011290,00,0.00,N,2,200, +20250212,15100,15780,15790,15030,426228,6536762110,00,0.00,N,5,-220, 20250211,15320,15140,15640,15090,652305,10004652800,00,0.00,N,2,80, 20250210,15240,14070,16170,13850,2569993,39402756660,00,0.00,N,2,1350, 20250207,13890,13800,14080,13600,77900,1078683740,00,0.00,N,2,20, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 0ca0b5714c79..60793535e419 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10400,10550,10550,10320,24132,251368300,00,0.00,N,5,-120, +20250212,10520,10570,10580,10440,36740,385606880,00,0.00,N,5,-50, 20250211,10570,10550,10640,10470,35039,368862440,00,0.00,N,2,20, 20250210,10550,10530,10570,10380,31050,325256790,00,0.00,N,2,70, 20250207,10480,10540,10580,10380,24226,253873000,00,0.00,N,3,0, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 7c75eb0eee92..eddc67dc08c0 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2060,2070,2075,2020,81132,165723370,00,0.00,N,2,50, +20250212,2010,2000,2050,1990,43323,87684978,00,0.00,N,3,0, 20250211,2010,2075,2080,1990,150474,303022265,00,0.00,N,5,-70, 20250210,2080,2085,2100,2020,74736,154176050,00,0.00,N,5,-5, 20250207,2085,2110,2110,2015,137970,285296310,00,0.00,N,5,-35, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 75c3e799d1bd..8a91f2390610 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3275,3260,3315,3230,152861,500430700,00,0.00,N,2,30, +20250212,3245,3290,3330,3205,155505,506871910,00,0.00,N,5,-40, 20250211,3285,3235,3300,3200,169702,553895115,00,0.00,N,2,55, 20250210,3230,3180,3250,3110,131903,422585300,00,0.00,N,2,50, 20250207,3180,3240,3280,3175,224027,717807435,00,0.00,N,5,-100, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 72434fe51c65..a4e16673bb0a 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21000,20150,21750,20150,420414,8821179300,00,0.00,N,2,1270, +20250212,19730,19610,19990,19320,97841,1929514120,00,0.00,N,2,120, 20250211,19610,19700,19790,19400,58164,1136406070,00,0.00,N,5,-90, 20250210,19700,19900,19990,19520,66398,1312289190,00,0.00,N,3,0, 20250207,19700,19280,19950,19130,71749,1400349960,00,0.00,N,2,450, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index e6a55d8e668c..74db11df52d2 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,119900,108800,119900,107700,268319,31257154500,00,0.00,N,2,11000, +20250212,108900,112500,113500,108900,110445,12265242900,00,0.00,N,5,-3600, 20250211,112500,113100,114900,110700,95801,10798463400,00,0.00,N,5,-600, 20250210,113100,110600,114300,108200,109886,12379258500,00,0.00,N,2,3000, 20250207,110100,108500,112100,107400,107035,11836870800,00,0.00,N,5,-300, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index d4e145ae08da..5ed289ccca1a 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,162100,160000,163300,152600,734459,116025128200,00,0.00,N,2,3800, +20250212,158300,150400,160800,150400,607354,94828786700,00,0.00,N,2,4600, 20250211,153700,158900,164300,152500,653541,103868653200,00,0.00,N,5,-2800, 20250210,156500,154500,162300,151800,604232,95143640200,00,0.00,N,5,-700, 20250207,157200,159300,164600,156300,1159977,185843424700,00,0.00,N,2,2600, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 8e5662d0f7b5..3dec4fcd5261 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4120,4060,4170,4060,81029,333967295,00,0.00,N,2,60, +20250212,4060,4100,4165,4050,104359,425415235,00,0.00,N,5,-85, 20250211,4145,4165,4180,4110,75998,313933590,00,0.00,N,5,-20, 20250210,4165,4165,4190,4075,80470,332180940,00,0.00,N,3,0, 20250207,4165,4225,4275,4140,125381,525170635,00,0.00,N,5,-110, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index fc2613f433a0..5c81aa0cd0c2 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1257,1270,1270,1236,654793,819582912,00,0.00,N,2,12, +20250212,1245,1238,1257,1232,523621,651699049,00,0.00,N,5,-5, 20250211,1250,1265,1277,1246,770340,967813498,00,0.00,N,5,-7, 20250210,1257,1250,1260,1218,1112248,1383845370,00,0.00,N,2,9, 20250207,1248,1230,1396,1228,10059587,13179263052,00,0.00,N,2,46, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index ef0b88e7e7c5..3ba998de47ef 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1292,1294,1300,1283,157211,203188412,00,0.00,N,5,-2, +20250212,1294,1309,1309,1293,118813,154028834,00,0.00,N,5,-16, 20250211,1310,1320,1327,1294,247516,323430002,00,0.00,N,5,-11, 20250210,1321,1301,1333,1288,408084,538509112,00,0.00,N,2,14, 20250207,1307,1262,1342,1256,1229125,1612698622,00,0.00,N,2,39, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 9755abdea39d..efa4141255dc 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,401,400,405,397,30790,12336703,00,0.00,N,2,1, +20250212,400,402,406,397,15246,6100611,00,0.00,N,5,-2, 20250211,402,398,405,396,56051,22465845,00,0.00,N,2,4, 20250210,398,402,409,397,28608,11428427,00,0.00,N,5,-3, 20250207,401,410,410,395,61890,24813009,00,0.00,N,5,-2, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 610f09bd08bb..46d6cea714c1 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,230,220,230,219,1445207,324595660,00,0.00,N,2,5, +20250212,225,223,228,210,1215764,268486064,00,0.00,N,2,2, 20250211,223,230,230,220,930475,208374508,00,0.00,N,5,-7, 20250210,230,227,234,205,2128052,470611665,00,0.00,N,3,0, 20250207,230,240,244,229,993074,232117616,00,0.00,N,5,-10, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 801904fe6ce3..1636582b4f29 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1564,1530,1564,1530,48707,75330880,00,0.00,N,2,30, +20250212,1534,1558,1577,1521,84902,130593706,00,0.00,N,5,-24, 20250211,1558,1599,1611,1551,121791,190648624,00,0.00,N,5,-41, 20250210,1599,1595,1605,1574,34934,55161185,00,0.00,N,2,4, 20250207,1595,1589,1605,1562,25793,40701865,00,0.00,N,2,11, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 74c8ee500fd9..bbc78153ffa1 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, +20250212,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250211,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250210,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250207,2290,2290,2290,2290,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 6ca25ca916a2..befb3e004750 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,862,870,870,852,81417,69999519,00,0.00,N,5,-8, +20250212,870,878,878,859,52827,45595202,00,0.00,N,5,-5, 20250211,875,866,878,863,70054,60904944,00,0.00,N,2,10, 20250210,865,871,877,859,41243,35598192,00,0.00,N,5,-6, 20250207,871,885,901,869,84580,74090931,00,0.00,N,5,-24, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index f426675caeef..f085f1a1e612 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,70600,70100,71900,69500,4047,285880800,00,0.00,N,2,200, +20250212,70400,70200,71700,69700,3982,281322200,00,0.00,N,2,100, 20250211,70300,71000,71300,70000,5831,411496300,00,0.00,N,5,-900, 20250210,71200,68800,72900,68800,16252,1165700500,00,0.00,N,2,1900, 20250207,69300,71100,71100,68700,12452,864615400,00,0.00,N,5,-1400, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 1689f046c63e..b84efd9f1496 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,243000,244000,247500,243000,243167,59426142000,00,0.00,N,2,500, +20250212,242500,249000,249500,241000,123531,30111860500,00,0.00,N,5,-6000, 20250211,248500,247000,252000,245000,173078,42994298000,00,0.00,N,2,2000, 20250210,246500,244000,249500,243000,191841,47254113500,00,0.00,N,5,-500, 20250207,247000,248500,250000,245500,172737,42730338500,00,0.00,N,5,-4500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 9707ab008568..8658ac18a242 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,498,498,501,497,26942,13489332,00,0.00,N,3,0, +20250212,498,506,506,496,37455,18699475,00,0.00,N,3,0, 20250211,498,502,502,493,53215,26517444,00,0.00,N,5,-4, 20250210,502,500,508,491,135204,67352250,00,0.00,N,2,2, 20250207,500,500,506,499,41804,20907598,00,0.00,N,3,0, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index f00f9ac479ca..10d299889c9f 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,516000,509000,526000,495000,702706,358807874000,00,0.00,N,5,-4000, +20250212,520000,503000,524000,500000,1067534,548277399000,00,0.00,N,2,22000, 20250211,498000,454000,498500,442500,2598237,1230310059000,00,0.00,N,2,85000, 20250210,413000,423500,425500,411000,294509,123352998000,00,0.00,N,5,-5000, 20250207,418000,421500,439000,412000,508231,216137804936,00,0.00,N,5,-2500, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 31cac983bd33..7e65dad5fe11 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,80300,80700,81900,79700,231928,18687675700,00,0.00,N,2,200, +20250212,80100,80500,81600,79300,306295,24517683400,00,0.00,N,5,-700, 20250211,80800,82800,82900,79900,481647,38971259900,00,0.00,N,5,-900, 20250210,81700,85700,85900,81400,595654,49175802900,00,0.00,N,5,-4000, 20250207,85700,88800,92000,84600,922476,81214819100,00,0.00,N,5,-2300, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 16a633ae2118..dab8719ca856 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250213,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250212,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250211,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250210,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250207,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250206,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 1e33f3ed0741..b36eac1827f5 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2950,2905,2980,2855,253092,735311855,00,0.00,N,2,50, +20250212,2900,2765,3240,2720,1460487,4384711700,00,0.00,N,2,150, 20250211,2750,2715,2760,2695,46789,127537510,00,0.00,N,2,35, 20250210,2715,2655,2735,2630,40236,108196190,00,0.00,N,2,65, 20250207,2650,2720,2725,2645,98877,263444820,00,0.00,N,5,-70, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index afdec5bc3e86..2393bc4ce7a0 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7170,7150,7190,7050,12870,91253150,00,0.00,N,2,20, +20250212,7150,7320,7320,7090,3021,21622810,00,0.00,N,3,0, 20250211,7150,7190,7190,7110,2143,15295320,00,0.00,N,5,-40, 20250210,7190,7120,7490,7030,2755,19754350,00,0.00,N,2,50, 20250207,7140,7160,7160,7080,1280,9116480,00,0.00,N,5,-20, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 05612f9872f6..a9df7106628d 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12940,12750,12940,12700,73766,946439060,00,0.00,N,2,190, +20250212,12750,12810,12810,12640,70854,902340930,00,0.00,N,5,-60, 20250211,12810,12810,12980,12660,85703,1096805890,00,0.00,N,3,0, 20250210,12810,12950,13230,12810,107857,1398718710,00,0.00,N,5,-190, 20250207,13000,13220,13430,12920,121432,1589750690,00,0.00,N,5,-210, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index d4755593a0bf..974e13d7a12c 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2960,2885,2970,2885,134716,395599730,00,0.00,N,2,50, +20250212,2910,2915,2935,2860,94063,273810130,00,0.00,N,2,15, 20250211,2895,2865,2925,2840,93683,271002895,00,0.00,N,2,5, 20250210,2890,2850,2935,2840,128090,370234180,00,0.00,N,2,30, 20250207,2860,2920,2930,2830,460560,1316624865,00,0.00,N,5,-65, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index e75e67cb7b5f..d23249f14dfb 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3940,3930,3950,3910,11076,43522000,00,0.00,N,2,20, +20250212,3920,3925,3965,3900,12746,49994470,00,0.00,N,5,-5, 20250211,3925,3925,3940,3900,21063,82623385,00,0.00,N,2,20, 20250210,3905,3915,3925,3890,13932,54396950,00,0.00,N,5,-10, 20250207,3915,3950,3970,3905,37000,145020230,00,0.00,N,2,130, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index a09271476851..39fdf98fd737 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,59400,60500,60800,59100,68348,4070510400,00,0.00,N,5,-700, +20250212,60100,59500,61400,59000,127602,7652816600,00,0.00,N,2,1200, 20250211,58900,59000,59300,58500,46621,2750240800,00,0.00,N,2,400, 20250210,58500,58100,59100,58100,53122,3113865100,00,0.00,N,2,600, 20250207,57900,58600,59400,57900,29485,1719167600,00,0.00,N,5,-1300, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index cb4f3d1999d0..2646ddc0c3a1 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6520,6470,6560,6460,26754,174084580,00,0.00,N,2,50, +20250212,6470,6540,6540,6460,15803,102454670,00,0.00,N,5,-60, 20250211,6530,6530,6580,6490,40095,262124560,00,0.00,N,3,0, 20250210,6530,6530,6580,6460,19021,123600400,00,0.00,N,5,-20, 20250207,6550,6550,6620,6460,28663,186979720,00,0.00,N,3,0, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 83bb9b343d7d..2923762f3106 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1376,1324,1378,1324,2108081,2872336087,00,0.00,N,2,55, +20250212,1321,1380,1391,1314,3387327,4573507350,00,0.00,N,5,-57, 20250211,1378,1277,1390,1275,3056064,4119938513,00,0.00,N,2,111, 20250210,1267,1267,1280,1255,641874,813826811,00,0.00,N,3,0, 20250207,1267,1270,1275,1261,257070,325114675,00,0.00,N,5,-3, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index f3d94082b5b4..c11f325c8844 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1427,1410,1439,1403,83017,117849250,00,0.00,N,2,17, +20250212,1410,1416,1428,1408,40777,57607910,00,0.00,N,5,-11, 20250211,1421,1423,1429,1415,79604,113025361,00,0.00,N,5,-9, 20250210,1430,1434,1434,1403,51194,72564040,00,0.00,N,2,3, 20250207,1427,1437,1443,1426,32724,46824185,00,0.00,N,5,-12, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 5d80bfe9d613..3bde634f8582 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1346,1310,1349,1310,108862,144092466,00,0.00,N,2,16, +20250212,1330,1365,1365,1305,172208,228755329,00,0.00,N,5,-29, 20250211,1359,1380,1380,1350,32337,43892830,00,0.00,N,5,-1, 20250210,1360,1355,1369,1320,40114,54080482,00,0.00,N,2,5, 20250207,1355,1370,1420,1342,57564,78395202,00,0.00,N,5,-13, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index d3d3f8a834be..8d010d157a78 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28900,28200,28900,27650,100498,2841434200,00,0.00,N,2,900, +20250212,28000,27600,28150,27500,72537,2024956400,00,0.00,N,2,200, 20250211,27800,27700,28400,27350,113386,3165172400,00,0.00,N,2,400, 20250210,27400,27500,28300,27200,94281,2614546700,00,0.00,N,5,-50, 20250207,27450,28100,28200,27200,116636,3210019550,00,0.00,N,5,-750, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index f503af861b37..7a28c4a4eff2 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2260,2255,2260,2215,95545,213861950,00,0.00,N,2,45, +20250212,2215,2205,2220,2200,29141,64430520,00,0.00,N,2,20, 20250211,2195,2220,2220,2195,50297,110808435,00,0.00,N,5,-25, 20250210,2220,2210,2230,2205,24394,53948695,00,0.00,N,3,0, 20250207,2220,2240,2240,2220,25940,57639620,00,0.00,N,5,-15, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 1aa701a54b91..5ce6ac8acc95 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2640,2545,2655,2540,141561,368868275,00,0.00,N,2,130, +20250212,2510,2555,2560,2505,67783,170943870,00,0.00,N,5,-30, 20250211,2540,2540,2570,2520,36768,93515485,00,0.00,N,3,0, 20250210,2540,2590,2590,2500,124612,315454795,00,0.00,N,5,-50, 20250207,2590,2595,2625,2570,77889,201427060,00,0.00,N,2,5, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 0c3a387d8083..b328fad07ea4 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3170,3005,3275,3005,2415298,7638984430,00,0.00,N,2,160, +20250212,3010,3110,3150,2990,650900,1984376035,00,0.00,N,5,-60, 20250211,3070,3055,3125,2990,631104,1928564720,00,0.00,N,2,65, 20250210,3005,2950,3085,2915,614994,1854765670,00,0.00,N,2,15, 20250207,2990,3070,3110,2980,705357,2122086140,00,0.00,N,5,-90, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 3af792ed7b50..2dd1b82f9358 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1515,1512,1544,1500,42648,64714538,00,0.00,N,3,0, +20250212,1515,1529,1529,1511,14188,21525537,00,0.00,N,3,0, 20250211,1515,1552,1552,1515,54527,83069952,00,0.00,N,5,-41, 20250210,1556,1513,1570,1493,67126,102911144,00,0.00,N,2,41, 20250207,1515,1515,1517,1480,28955,43127529,00,0.00,N,2,13, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index be8eb3e285d7..156ba5750f41 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4020,3895,4035,3895,45256,180717560,00,0.00,N,2,90, +20250212,3930,3880,3940,3880,31563,123233840,00,0.00,N,2,30, 20250211,3900,3970,3985,3880,35623,139458820,00,0.00,N,5,-50, 20250210,3950,3950,3965,3900,26117,102687285,00,0.00,N,5,-10, 20250207,3960,3965,4040,3930,18715,73997620,00,0.00,N,5,-5, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index b77b2a1d9567..6460cf8d7cc8 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12760,12300,12790,12300,44107,558149280,00,0.00,N,2,460, +20250212,12300,12440,12490,12250,14582,179774210,00,0.00,N,5,-120, 20250211,12420,12500,12500,12390,13309,165233280,00,0.00,N,5,-20, 20250210,12440,12560,12560,12370,20861,259376610,00,0.00,N,5,-130, 20250207,12570,12470,12610,12400,21801,272555030,00,0.00,N,3,0, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 328b8c838767..378d8ae4d818 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1334,1295,1357,1272,797940,1057125595,00,0.00,N,2,69, +20250212,1265,1295,1320,1245,213536,269558593,00,0.00,N,5,-22, 20250211,1287,1300,1317,1279,180570,234394175,00,0.00,N,2,2, 20250210,1285,1270,1313,1269,221256,284936518,00,0.00,N,2,5, 20250207,1280,1251,1291,1224,303380,377524288,00,0.00,N,2,25, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 30fd4d65ba28..26de94f6974e 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,720,720,729,711,188998,135059931,00,0.00,N,5,-1, +20250212,721,751,753,720,526634,385634540,00,0.00,N,5,-39, 20250211,760,768,774,755,145850,110611214,00,0.00,N,5,-5, 20250210,765,796,796,750,627081,478581352,00,0.00,N,5,-31, 20250207,796,800,837,790,205195,165164181,00,0.00,N,5,-4, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index ded9ca1a7185..27559d72ba6b 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3590,3590,3615,3515,236461,846648905,00,0.00,N,2,80, +20250212,3510,3525,3525,3430,290571,1008810350,00,0.00,N,5,-15, 20250211,3525,3470,3530,3465,217089,761559855,00,0.00,N,2,70, 20250210,3455,3510,3595,3445,394290,1384016725,00,0.00,N,5,-40, 20250207,3495,3630,3645,3495,409923,1454929200,00,0.00,N,5,-170, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 81ba7755ad2a..cc63140e2cf3 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3560,3575,3625,3555,6564,23560550,00,0.00,N,5,-15, +20250212,3575,3650,3650,3560,83722,300102615,00,0.00,N,5,-100, 20250211,3675,3410,4060,3410,224707,841652780,00,0.00,N,2,225, 20250210,3450,3440,3500,3415,22238,76480440,00,0.00,N,2,10, 20250207,3440,3515,3530,3415,14923,51319855,00,0.00,N,3,0, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 0ace59e932e0..4b966962c4ff 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18710,18870,19250,18680,179695,3403786290,00,0.00,N,2,10, +20250212,18700,20000,20600,18700,328847,6338910600,00,0.00,N,5,-1650, 20250211,20350,20300,20950,20050,168438,3462287300,00,0.00,N,2,250, 20250210,20100,20700,21000,19860,216322,4366375610,00,0.00,N,5,-600, 20250207,20700,20700,21250,20150,214591,4436712050,00,0.00,N,2,100, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index d54fa2847e72..c897b661f8da 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5510,5300,5600,5250,535357,2927868520,00,0.00,N,2,270, +20250212,5240,5270,5380,5220,221980,1173846260,00,0.00,N,5,-30, 20250211,5270,5280,5330,5180,209705,1098316900,00,0.00,N,2,20, 20250210,5250,5200,5330,5180,196654,1034829380,00,0.00,N,5,-10, 20250207,5260,5530,5570,5240,648758,3464933810,00,0.00,N,5,-340, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 51a3334173e2..a55c11b3c492 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2915,2775,3030,2720,90987,259527590,00,0.00,N,2,120, +20250212,2795,2730,2805,2720,10399,28681045,00,0.00,N,2,75, 20250211,2720,2890,2890,2705,51728,141604405,00,0.00,N,5,-20, 20250210,2740,2810,2865,2710,23479,64568170,00,0.00,N,5,-10, 20250207,2750,2800,2855,2715,19225,52765630,00,0.00,N,5,-20, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index d7409c7eab68..0d82b663f8db 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3590,3585,3595,3490,17353,61452625,00,0.00,N,2,20, +20250212,3570,3410,3680,3395,48662,172260200,00,0.00,N,2,140, 20250211,3430,3405,3445,3360,32485,110391325,00,0.00,N,2,5, 20250210,3425,3440,3440,3390,20813,70787800,00,0.00,N,5,-15, 20250207,3440,3470,3490,3425,13781,47562190,00,0.00,N,5,-30, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 45e1dfdacb5c..735e76aa1ac3 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1514,1525,1543,1479,2618683,3948803727,00,0.00,N,5,-28, +20250212,1542,1533,1575,1505,4791940,7392795508,00,0.00,N,2,13, 20250211,1529,1483,1544,1460,4765104,7214279399,00,0.00,N,2,63, 20250210,1466,1510,1543,1459,5177176,7771207094,00,0.00,N,2,18, 20250207,1448,1500,1520,1444,2735648,3992888748,00,0.00,N,5,-59, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 321fd89e81fa..17d72e2921ed 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1581,1580,1598,1562,113526,179906522,00,0.00,N,2,1, +20250212,1580,1558,1611,1550,107397,169176449,00,0.00,N,2,8, 20250211,1572,1565,1573,1555,54308,84993065,00,0.00,N,2,1, 20250210,1571,1570,1579,1531,83150,129783488,00,0.00,N,5,-3, 20250207,1574,1576,1592,1546,197326,307753356,00,0.00,N,5,-15, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 671cce56a0b2..2e288d2ca161 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250213,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250212,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250211,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250210,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250207,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250206,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 5cad7b21c355..f8431b1fe96a 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4150,4115,4345,4095,341708,1428536055,00,0.00,N,2,140, +20250212,4010,4050,4085,3990,49873,200403590,00,0.00,N,5,-40, 20250211,4050,4105,4135,4045,51428,209949555,00,0.00,N,5,-75, 20250210,4125,4170,4170,4095,49505,204202550,00,0.00,N,5,-50, 20250207,4175,4125,4205,4100,51536,214138260,00,0.00,N,2,15, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index e6ea4373117a..8c876315a885 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4320,4285,4380,4255,26276,113495980,00,0.00,N,5,-15, +20250212,4335,4390,4390,4245,37258,159878540,00,0.00,N,2,50, 20250211,4285,4320,4320,4200,41415,176002290,00,0.00,N,5,-15, 20250210,4300,4440,4440,4145,66032,280736340,00,0.00,N,2,45, 20250207,4255,4315,4335,4130,97080,408673050,00,0.00,N,5,-80, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 1654a0b967cd..27964a82a4ee 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1859,1947,1947,1859,592261,1123594447,00,0.00,N,5,-90, +20250212,1949,1849,1960,1831,583045,1121177734,00,0.00,N,2,102, 20250211,1847,1845,1854,1820,133515,244851631,00,0.00,N,5,-10, 20250210,1857,1885,1911,1836,247273,463588976,00,0.00,N,5,-31, 20250207,1888,1855,1918,1855,304058,574516247,00,0.00,N,2,14, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index d89d5daf101c..4870080170f2 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3440,3460,3460,3420,39645,136475585,00,0.00,N,5,-10, +20250212,3450,3440,3465,3420,97721,337100915,00,0.00,N,2,10, 20250211,3440,3445,3450,3420,30481,104526950,00,0.00,N,5,-5, 20250210,3445,3430,3450,3390,59840,204819150,00,0.00,N,3,0, 20250207,3445,3470,3480,3410,118188,406268050,00,0.00,N,5,-40, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 2074c3d1fcab..f6205fa30421 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4840,4800,4870,4785,8735,41906825,00,0.00,N,2,45, +20250212,4795,4830,4900,4785,10704,51475680,00,0.00,N,5,-35, 20250211,4830,4835,4910,4800,17368,83772890,00,0.00,N,5,-5, 20250210,4835,4860,4925,4815,19672,95111340,00,0.00,N,5,-5, 20250207,4840,4815,5600,4775,509413,2672297685,00,0.00,N,2,25, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 12184a9b3153..84aeaabc4fea 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4635,4625,4670,4625,103284,479535290,00,0.00,N,2,5, +20250212,4630,4705,4705,4625,107814,501660270,00,0.00,N,5,-75, 20250211,4705,4735,4750,4670,77180,363661355,00,0.00,N,5,-30, 20250210,4735,4720,4765,4675,121972,574748595,00,0.00,N,2,15, 20250207,4720,4795,4815,4720,166176,791311070,00,0.00,N,5,-50, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index c254e52bc848..9f7d7aaeb03d 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26500,27650,27650,26200,661716,17618139700,00,0.00,N,5,-450, +20250212,26950,26400,27200,25900,774841,20795625900,00,0.00,N,2,300, 20250211,26650,26050,27100,25700,759247,20193778300,00,0.00,N,2,1050, 20250210,25600,26750,28200,24100,1316936,34820116350,00,0.00,N,5,-1650, 20250207,27250,27600,28150,26200,858049,23364459900,00,0.00,N,5,-750, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index d8b4fc870843..921977be19df 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,102700,98900,104900,98800,189083,19465476600,00,0.00,N,2,5000, +20250212,97700,98800,100100,96800,47070,4641015300,00,0.00,N,5,-400, 20250211,98100,99200,100400,97100,78041,7719380600,00,0.00,N,5,-1100, 20250210,99200,94500,100800,91200,128635,12579929000,00,0.00,N,2,5200, 20250207,94000,91800,95900,91200,51167,4838749500,00,0.00,N,2,2200, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 3411f0f25555..560336b84c04 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5250,5200,5350,5080,163160,850739010,00,0.00,N,5,-20, +20250212,5270,5510,5730,5270,540875,2979546230,00,0.00,N,5,-140, 20250211,5410,5350,5460,5260,201779,1084990250,00,0.00,N,2,80, 20250210,5330,5400,5630,5310,471721,2571829960,00,0.00,N,2,20, 20250207,5310,5430,5490,5250,268511,1427404290,00,0.00,N,5,-120, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index b1ed0e73372f..bd4b94b4a530 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2205,2215,2245,2205,23253,51874915,00,0.00,N,2,10, +20250212,2195,2265,2270,2185,27138,60098495,00,0.00,N,5,-50, 20250211,2245,2235,2250,2225,11991,26856765,00,0.00,N,2,5, 20250210,2240,2225,2250,2215,21839,48777155,00,0.00,N,5,-5, 20250207,2245,2270,2270,2230,25391,57083220,00,0.00,N,5,-35, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index a10d89b47012..785c61d00f9a 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,37300,36000,37450,36000,26600,981906200,00,0.00,N,2,1300, +20250212,36000,35850,36550,35400,25923,935285350,00,0.00,N,2,650, 20250211,35350,36150,36250,35200,25476,907063300,00,0.00,N,5,-550, 20250210,35900,35600,35950,34750,19474,691879650,00,0.00,N,2,550, 20250207,35350,36100,36100,34800,31970,1134887350,00,0.00,N,5,-250, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index f32494c2fd27..84de02edac45 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,68900,68700,70800,68700,27082,1885616100,00,0.00,N,2,200, +20250212,68700,69200,70300,68500,30939,2141702600,00,0.00,N,2,500, 20250211,68200,68200,69400,67700,23795,1624347800,00,0.00,N,5,-600, 20250210,68800,69300,69600,67700,26290,1807128300,00,0.00,N,5,-500, 20250207,69300,69000,69900,68100,34628,2394794700,00,0.00,N,5,-100, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 293bc6b2c07a..5b22a4c435c3 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1200,1190,1213,1187,24100,28907804,00,0.00,N,2,2, +20250212,1198,1216,1225,1198,12141,14697489,00,0.00,N,5,-18, 20250211,1216,1203,1218,1200,20692,25056930,00,0.00,N,2,13, 20250210,1203,1174,1205,1174,42860,51128161,00,0.00,N,5,-2, 20250207,1205,1205,1231,1194,29765,35849874,00,0.00,N,5,-12, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index cda1f31b9250..8b509aa649c7 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5420,5490,5510,5330,672557,3645327290,00,0.00,N,5,-20, +20250212,5440,5410,5480,5330,622425,3379989270,00,0.00,N,2,110, 20250211,5330,5130,5430,5130,681853,3608183180,00,0.00,N,2,200, 20250210,5130,5230,5370,5120,531446,2781556190,00,0.00,N,5,-170, 20250207,5300,5410,5410,5240,543190,2872566670,00,0.00,N,5,-110, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index fb99f0343ef6..31a5944828b3 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2955,2885,2955,2885,7834,22851605,00,0.00,N,2,25, +20250212,2930,2975,2975,2900,6094,17819890,00,0.00,N,5,-45, 20250211,2975,2985,3005,2950,8958,26668125,00,0.00,N,2,5, 20250210,2970,2895,2970,2865,15217,44343730,00,0.00,N,2,75, 20250207,2895,2890,2905,2870,2522,7284110,00,0.00,N,5,-15, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index f1c987727deb..014a7ffbb2a3 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,877,869,902,855,502721,443278917,00,0.00,N,2,17, +20250212,860,877,883,853,286285,246074755,00,0.00,N,5,-17, 20250211,877,912,912,874,389257,344590270,00,0.00,N,5,-27, 20250210,904,913,913,889,200818,181842228,00,0.00,N,5,-9, 20250207,913,945,945,903,346287,316538895,00,0.00,N,5,-17, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 29dfbe4106f8..6f87bf7868d7 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1313,1202,1354,1160,1799263,2327397330,00,0.00,N,2,95, +20250212,1218,1235,1259,1202,414524,510238109,00,0.00,N,5,-15, 20250211,1233,1204,1270,1184,547032,667054698,00,0.00,N,2,43, 20250210,1190,1162,1219,1125,602011,709970527,00,0.00,N,2,10, 20250207,1180,1258,1280,1179,707468,853738690,00,0.00,N,5,-78, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 809876d6062e..8a898a00bde4 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5390,5310,5570,5310,261129,1420966300,00,0.00,N,2,170, +20250212,5220,5250,5250,5090,61400,317255520,00,0.00,N,3,0, 20250211,5220,5180,5270,5180,50136,262075830,00,0.00,N,3,0, 20250210,5220,5240,5240,5150,70882,369064370,00,0.00,N,5,-20, 20250207,5240,5250,5330,5190,76633,401880280,00,0.00,N,3,0, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index dab65b694842..28517c69e772 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,507,510,518,505,49953,25473983,00,0.00,N,5,-9, +20250212,516,515,523,512,15012,7744244,00,0.00,N,5,-1, 20250211,517,517,538,510,71747,37460332,00,0.00,N,3,0, 20250210,517,524,547,505,51633,26797434,00,0.00,N,5,-11, 20250207,528,525,548,525,21351,11261835,00,0.00,N,2,3, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 20223d862de6..da05b5f5e905 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,52100,52700,53100,52000,7032,368497200,00,0.00,N,5,-500, +20250212,52600,52200,53400,52200,12244,646771800,00,0.00,N,2,400, 20250211,52200,51700,53000,51500,9564,498409700,00,0.00,N,2,500, 20250210,51700,51200,52500,51000,9094,470701300,00,0.00,N,2,500, 20250207,51200,51300,51500,50700,6703,343225100,00,0.00,N,2,500, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 1a650d0554c8..76017ae12aed 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,515,515,515,515,0,0,00,0.00,Y,3,0, +20250213,515,515,515,515,0,0,00,0.00,Y,3,0, +20250212,515,515,515,515,0,0,00,0.00,Y,0,0, +20250211,515,515,515,515,0,0,00,0.00,Y,0,0, 20250210,515,515,515,515,0,0,00,0.00,Y,0,0, 20250207,515,515,515,515,0,0,00,0.00,N,0,0, 20250206,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 1afa59037de3..7080da773d88 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4380,4250,4400,4190,202259,885314355,00,0.00,N,2,170, +20250212,4210,4275,4275,4190,56893,240291415,00,0.00,N,5,-35, 20250211,4245,4270,4310,4225,74445,316854280,00,0.00,N,3,0, 20250210,4245,4170,4275,4130,29238,123139790,00,0.00,N,2,35, 20250207,4210,4265,4290,4175,50352,212702380,00,0.00,N,5,-55, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 636afc75dde9..745bd8be773c 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5260,5070,5330,5070,807325,4230980330,00,0.00,N,2,230, +20250212,5030,5050,5090,4990,239483,1209380225,00,0.00,N,5,-20, 20250211,5050,5130,5160,5020,294679,1495021370,00,0.00,N,5,-80, 20250210,5130,5190,5230,5020,318287,1621256070,00,0.00,N,5,-110, 20250207,5240,5170,5330,5130,276476,1457090570,00,0.00,N,2,40, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index bb482fe48b5e..ae6dbc022e3b 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20700,20650,20750,20550,1224800,25264649800,00,0.00,N,2,50, +20250212,20650,20700,20750,20500,933552,19225448350,00,0.00,N,3,0, 20250211,20650,20700,20900,20550,869389,17968217300,00,0.00,N,5,-50, 20250210,20700,20750,20900,20650,793476,16436178050,00,0.00,N,5,-50, 20250207,20750,21050,21100,20750,988722,20602379150,00,0.00,N,5,-450, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index a9de73f6b99b..a9888c1bd892 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3745,3700,3775,3690,40481,151197860,00,0.00,N,2,55, +20250212,3690,3725,3725,3685,54418,201361535,00,0.00,N,5,-20, 20250211,3710,3725,3725,3695,24899,92146765,00,0.00,N,5,-10, 20250210,3720,3715,3735,3670,95013,351430955,00,0.00,N,5,-15, 20250207,3735,3725,3790,3710,35934,133925425,00,0.00,N,5,-15, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 6dd339e46146..1499bb6f68bd 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4855,4860,4885,4850,33770,164133790,00,0.00,N,5,-10, +20250212,4865,4950,4950,4855,68079,332478775,00,0.00,N,5,-40, 20250211,4905,4920,4930,4890,25750,126288185,00,0.00,N,5,-15, 20250210,4920,4875,4920,4860,33166,162054170,00,0.00,N,3,0, 20250207,4920,4895,4935,4895,18976,93251785,00,0.00,N,2,10, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 0249a1e64b53..df97e7ccaf8e 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2310,2340,2345,2280,84728,195780525,00,0.00,N,3,0, +20250212,2310,2300,2335,2275,111087,257669485,00,0.00,N,2,10, 20250211,2300,2230,2310,2230,166736,382122630,00,0.00,N,2,70, 20250210,2230,2280,2285,2170,382103,853606650,00,0.00,N,5,-110, 20250207,2340,2325,2380,2315,217666,510055230,00,0.00,N,2,20, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 1ca17af4df81..387aeebd4d16 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2570,2600,2600,2520,15181,38623900,00,0.00,N,2,10, +20250212,2560,2535,2610,2530,25952,66515800,00,0.00,N,3,0, 20250211,2560,2585,2625,2545,29914,77608240,00,0.00,N,5,-20, 20250210,2580,2550,2850,2500,134531,351886950,00,0.00,N,2,10, 20250207,2570,2550,2575,2545,5205,13347275,00,0.00,N,3,0, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 35cf1f8ef613..3cab1852dd72 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13970,13640,14100,13640,5724,79641810,00,0.00,N,2,290, +20250212,13680,13530,13680,13450,5586,75746630,00,0.00,N,2,80, 20250211,13600,13400,13650,13400,7164,97018730,00,0.00,N,2,200, 20250210,13400,13600,13610,13400,3839,51812970,00,0.00,N,5,-210, 20250207,13610,13700,13800,13600,2511,34255760,00,0.00,N,5,-10, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 06754f40fc14..de09dfd97125 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,46750,47150,47200,45750,381659,17731742850,00,0.00,N,5,-150, +20250212,46900,46900,47500,46600,205757,9699004550,00,0.00,N,2,250, 20250211,46650,46750,47050,45950,243226,11306403400,00,0.00,N,2,100, 20250210,46550,47200,47600,46500,228490,10720999450,00,0.00,N,5,-650, 20250207,47200,46400,47600,46400,289225,13633085600,00,0.00,N,2,800, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 372e8adf8d23..e52280f7d8d4 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6020,5900,6050,5900,188866,1133579290,00,0.00,N,2,110, +20250212,5910,6060,6060,5830,264207,1554089360,00,0.00,N,5,-150, 20250211,6060,6020,6080,5930,139043,836849400,00,0.00,N,2,50, 20250210,6010,5980,6090,5840,180788,1081373860,00,0.00,N,5,-20, 20250207,6030,6050,6080,5960,113832,684399930,00,0.00,N,5,-40, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 59ef68e021e5..f42399c11c31 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3900,3890,3920,3860,19385,75442170,00,0.00,N,2,10, +20250212,3890,3890,3900,3830,23601,91242630,00,0.00,N,2,30, 20250211,3860,3800,3880,3800,20556,79271950,00,0.00,N,2,15, 20250210,3845,3830,3845,3725,35364,134676450,00,0.00,N,2,15, 20250207,3830,3875,3880,3800,39582,151340400,00,0.00,N,5,-45, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index ec6d75e646df..04e17b81d3b5 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11540,11590,11590,11510,16977,195872240,00,0.00,N,2,20, +20250212,11520,11660,11660,11510,23654,273667010,00,0.00,N,5,-140, 20250211,11660,11650,11770,11590,16944,197061880,00,0.00,N,2,60, 20250210,11600,11680,11680,11530,12785,148205410,00,0.00,N,5,-40, 20250207,11640,11790,11790,11640,6628,77406890,00,0.00,N,5,-90, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index f004dbaab60f..4161741ab91e 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5950,5950,5990,5930,20050,119738460,00,0.00,N,2,10, +20250212,5940,5940,5960,5910,14374,85374510,00,0.00,N,2,10, 20250211,5930,6040,6040,5900,3405,20180690,00,0.00,N,5,-30, 20250210,5960,5920,5970,5910,16935,100801260,00,0.00,N,2,30, 20250207,5930,5910,5960,5880,27470,162466070,00,0.00,N,2,10, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 41627f206221..552ec0a23b50 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,270,269,273,267,254175,68480059,00,0.00,N,2,1, +20250212,269,268,272,267,243069,65373172,00,0.00,N,5,-1, 20250211,270,270,272,268,283915,76707850,00,0.00,N,3,0, 20250210,270,267,271,265,557939,149168306,00,0.00,N,2,3, 20250207,267,269,270,264,195233,52096046,00,0.00,N,5,-2, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 9e616a24842f..e0c1927337d6 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5780,5830,5860,5710,66807,385770960,00,0.00,N,3,0, +20250212,5780,5690,5820,5590,129145,742508760,00,0.00,N,2,190, 20250211,5590,5650,5740,5560,213642,1207855730,00,0.00,N,2,30, 20250210,5560,5550,5620,5520,73368,407785890,00,0.00,N,2,70, 20250207,5490,5430,5530,5420,66905,366016750,00,0.00,N,2,70, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index c40c25bdab50..a70beac8effa 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3500,3455,3585,3375,20395,70791840,00,0.00,N,2,80, +20250212,3420,3525,3540,3405,11143,38525340,00,0.00,N,5,-105, 20250211,3525,3695,3695,3525,6279,22641960,00,0.00,N,5,-170, 20250210,3695,3700,3745,3635,3480,12862045,00,0.00,N,5,-50, 20250207,3745,3725,3795,3685,2803,10454420,00,0.00,N,2,20, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index a4c36e1945f9..0f4c3bef112a 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7000,7000,7050,6970,11636,81453000,00,0.00,N,2,10, +20250212,6990,7000,7000,6950,9868,68928970,00,0.00,N,2,30, 20250211,6960,6940,7010,6930,9758,67892980,00,0.00,N,5,-10, 20250210,6970,6980,7000,6930,10075,70108500,00,0.00,N,5,-10, 20250207,6980,6970,7000,6950,6924,48342440,00,0.00,N,3,0, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index f9538ed08606..b9201aa5c9c9 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2860,2830,2895,2820,42433,121220840,00,0.00,N,2,30, +20250212,2830,2860,2860,2810,24627,69669655,00,0.00,N,5,-30, 20250211,2860,2875,2890,2785,92159,261241565,00,0.00,N,5,-35, 20250210,2895,2890,2905,2855,8642,24906685,00,0.00,N,2,5, 20250207,2890,2860,2910,2850,24965,71547610,00,0.00,N,3,0, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 6a0f0db0556d..4d66bdfc3da2 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,994,994,994,994,0,0,00,0.00,Y,3,0, +20250213,994,994,994,994,0,0,00,0.00,Y,3,0, +20250212,994,994,994,994,0,0,00,0.00,Y,0,0, +20250211,994,994,994,994,0,0,00,0.00,Y,0,0, 20250210,994,994,994,994,0,0,00,0.00,Y,0,0, 20250207,994,994,994,994,0,0,00,0.00,N,0,0, 20250206,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 606c84af03fc..09a47fa735bc 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,41850,42150,42900,41700,720,30629750,00,0.00,N,2,150, +20250212,41700,43050,43050,41650,411,17370950,00,0.00,N,5,-1250, 20250211,42950,41800,43700,41550,2984,126623700,00,0.00,N,2,1150, 20250210,41800,41450,43000,41350,2550,107057350,00,0.00,N,2,50, 20250207,41750,42050,42700,41000,1264,52568350,00,0.00,N,5,-600, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 773767e903b5..49df83b18066 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,901,887,907,883,98439,88143806,00,0.00,N,2,20, +20250212,881,885,897,876,90902,80335273,00,0.00,N,2,1, 20250211,880,885,899,880,165254,146694574,00,0.00,N,5,-5, 20250210,885,861,890,861,432882,376144402,00,0.00,N,5,-10, 20250207,895,911,911,894,89008,80134768,00,0.00,N,5,-16, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 5afe96d5e38e..2642d1706383 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1916,1854,1982,1842,606471,1172055534,00,0.00,N,2,62, +20250212,1854,1849,1885,1820,115620,213484089,00,0.00,N,2,28, 20250211,1826,1801,1888,1779,229434,422010748,00,0.00,N,2,26, 20250210,1800,1770,1819,1743,144742,259613527,00,0.00,N,2,25, 20250207,1775,1833,1833,1700,185081,330849830,00,0.00,N,5,-66, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 6dbb7f82b67e..4f009a2d03d8 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2885,2925,2925,2810,67419,192790065,00,0.00,N,2,80, +20250212,2805,2930,2930,2730,28278,79791865,00,0.00,N,5,-40, 20250211,2845,2820,2955,2795,26539,75335250,00,0.00,N,2,25, 20250210,2820,2870,2870,2775,29274,82359945,00,0.00,N,5,-55, 20250207,2875,2915,2945,2825,28833,83379360,00,0.00,N,5,-40, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 3e595d4498e5..da50f4a6829d 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1484,1451,1494,1446,192073,282541942,00,0.00,N,2,41, +20250212,1443,1460,1469,1401,146358,210367210,00,0.00,N,5,-17, 20250211,1460,1457,1478,1453,134381,196436546,00,0.00,N,5,-15, 20250210,1475,1463,1475,1444,133969,195699333,00,0.00,N,3,0, 20250207,1475,1477,1483,1465,132301,194561526,00,0.00,N,5,-13, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 5d6f4f4361da..e0299a7590cd 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1666,1630,1667,1624,68413,112203392,00,0.00,N,2,36, +20250212,1630,1635,1645,1621,52877,86139651,00,0.00,N,5,-7, 20250211,1637,1635,1650,1621,61668,100974710,00,0.00,N,2,2, 20250210,1635,1659,1680,1596,213662,345153224,00,0.00,N,5,-38, 20250207,1673,1692,1700,1655,64776,107844736,00,0.00,N,5,-19, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index d612edea44a8..4ae15f30589a 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1146,1140,1150,1140,9511,10910571,00,0.00,N,5,-4, +20250212,1150,1147,1159,1131,26587,30451411,00,0.00,N,2,3, 20250211,1147,1135,1160,1135,13839,15845747,00,0.00,N,2,7, 20250210,1140,1159,1168,1140,24583,28467747,00,0.00,N,5,-29, 20250207,1169,1172,1172,1159,27317,31955358,00,0.00,N,5,-3, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 3fff56f469e3..23db8a85d766 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5600,5490,5660,5490,51704,289420440,00,0.00,N,2,110, +20250212,5490,5520,5540,5470,19865,109015610,00,0.00,N,5,-30, 20250211,5520,5540,5550,5420,37163,203921680,00,0.00,N,3,0, 20250210,5520,5480,5520,5330,53103,286175880,00,0.00,N,3,0, 20250207,5520,5720,5720,5380,113062,618532410,00,0.00,N,5,-200, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 6978116519d1..f71c2b68cc07 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,48100,48300,48300,48050,4779,229941450,00,0.00,N,5,-200, +20250212,48300,48400,48400,48150,2279,109903650,00,0.00,N,2,50, 20250211,48250,48400,48400,48200,2912,140464050,00,0.00,N,5,-100, 20250210,48350,48250,48450,48150,1545,74548900,00,0.00,N,3,0, 20250207,48350,48650,48650,48200,3129,151163150,00,0.00,N,5,-100, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index c519be5354d5..3ce06f5a99ca 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4275,4250,4290,4235,10516,44686155,00,0.00,N,2,25, +20250212,4250,4285,4285,4210,27605,116863830,00,0.00,N,5,-35, 20250211,4285,4295,4300,4250,8942,38116820,00,0.00,N,5,-15, 20250210,4300,4315,4315,4290,6832,29337310,00,0.00,N,2,5, 20250207,4295,4325,4340,4280,11874,51016125,00,0.00,N,5,-10, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index db7566a3a48c..864c4561d668 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5730,5630,5790,5620,320470,1832606110,00,0.00,N,2,110, +20250212,5620,5650,5700,5520,285592,1606631300,00,0.00,N,5,-30, 20250211,5650,5750,5800,5620,228261,1302046340,00,0.00,N,5,-80, 20250210,5730,5590,5800,5490,226681,1289630000,00,0.00,N,2,110, 20250207,5620,5900,5900,5600,496180,2817709100,00,0.00,N,5,-290, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 64e3d3a4ca72..3f90b071b9a7 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2185,2210,2260,2175,1088259,2412690880,00,0.00,N,2,35, +20250212,2150,2145,2165,2120,214650,460016530,00,0.00,N,2,20, 20250211,2130,2155,2155,2090,133104,282684795,00,0.00,N,5,-20, 20250210,2150,2140,2170,2120,317657,680821320,00,0.00,N,2,30, 20250207,2120,2090,2150,2045,337984,711113620,00,0.00,N,2,5, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index a4c27d30fe52..ab6c65a0d866 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6450,6500,6530,6370,1887,12165470,00,0.00,N,2,20, +20250212,6430,6500,6500,6390,2110,13573100,00,0.00,N,5,-10, 20250211,6440,6500,6500,6370,619,3983920,00,0.00,N,2,20, 20250210,6420,6420,6420,6360,2019,12928230,00,0.00,N,5,-10, 20250207,6430,6480,6480,6370,4871,31209740,00,0.00,N,5,-50, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 101f2d374d45..dd3a5f666ae1 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,56300,55800,56300,55600,521661,29247931800,00,0.00,N,2,300, +20250212,56000,56500,57200,55700,400834,22531790800,00,0.00,N,3,0, 20250211,56000,55000,56000,55000,502170,27968976600,00,0.00,N,2,1000, 20250210,55000,55400,55800,54900,666106,36780219143,00,0.00,N,5,-200, 20250207,55200,55600,56000,55200,425766,23626540800,00,0.00,N,5,-900, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 692454bb6864..bb39b0da273d 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,55700,54300,57900,53800,341089,19175219700,00,0.00,N,2,2000, +20250212,53700,55100,55200,53600,99221,5366678000,00,0.00,N,5,-1400, 20250211,55100,52800,56400,52400,289538,15907055000,00,0.00,N,2,1900, 20250210,53200,52200,53900,51900,208125,11087041800,00,0.00,N,2,1800, 20250207,51400,51500,52500,51400,72411,3748166000,00,0.00,N,5,-600, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 15f73940f3d0..be17d6ad7031 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12980,12820,13020,12680,179422,2300176760,00,0.00,N,2,110, +20250212,12870,13220,13500,12870,138112,1808624370,00,0.00,N,5,-340, 20250211,13210,13390,13400,12910,210090,2749386520,00,0.00,N,5,-180, 20250210,13390,13160,13630,12890,285065,3807955910,00,0.00,N,2,230, 20250207,13160,13140,13220,12750,276451,3593384530,00,0.00,N,5,-70, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 8472d8169606..011cd41dd9bb 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30150,30550,30600,30050,271359,8205125050,00,0.00,N,5,-450, +20250212,30600,30100,30700,29650,393224,11824186250,00,0.00,N,2,200, 20250211,30400,30900,31250,30300,348448,10687433450,00,0.00,N,5,-750, 20250210,31150,29300,31600,29000,700305,21280526600,00,0.00,N,2,1750, 20250207,29400,29950,30200,29300,338321,10006988400,00,0.00,N,5,-600, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index bd59f2bcc523..b106431a3305 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8360,8210,8360,8200,23823,197023100,00,0.00,N,2,120, +20250212,8240,8310,8340,8170,20582,169266610,00,0.00,N,5,-80, 20250211,8320,8290,8370,8270,11956,99164200,00,0.00,N,2,20, 20250210,8300,8380,8380,8290,18264,151882640,00,0.00,N,5,-80, 20250207,8380,8400,8400,8290,7414,61805740,00,0.00,N,3,0, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index a9d219747725..95caaf26d927 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1811,1830,1850,1809,51810,94088270,00,0.00,N,5,-5, +20250212,1816,1825,1835,1812,52253,95124264,00,0.00,N,5,-19, 20250211,1835,1824,1867,1822,66096,122102850,00,0.00,N,2,11, 20250210,1824,1804,1839,1791,96401,175645696,00,0.00,N,2,20, 20250207,1804,1770,1806,1763,57535,102604621,00,0.00,N,2,40, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 2ed1b5756a0a..742c7506ecf4 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,65800,66500,66800,65800,10761,712047300,00,0.00,N,5,-400, +20250212,66200,66300,66700,65500,7809,517788700,00,0.00,N,2,400, 20250211,65800,65600,65800,65100,4357,284715600,00,0.00,N,2,100, 20250210,65700,65700,65900,65200,8125,531635600,00,0.00,N,5,-400, 20250207,66100,66600,67000,65400,11426,752933700,00,0.00,N,5,-200, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 03b85914ea35..9d796a0cae0d 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13700,13610,13830,13320,360395,4917361960,00,0.00,N,2,270, +20250212,13430,13140,13520,13100,417722,5600163500,00,0.00,N,2,300, 20250211,13130,13120,13370,13060,470113,6186600080,00,0.00,N,2,10, 20250210,13120,13640,13960,13060,770123,10318620450,00,0.00,N,5,-520, 20250207,13640,13790,13900,13510,331271,4550770940,00,0.00,N,3,0, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 376b0bd3ca7b..0cb03e4b7ca9 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,760,750,766,740,415583,312439832,00,0.00,N,2,10, +20250212,750,772,784,746,687715,521571933,00,0.00,N,5,-24, 20250211,774,775,789,765,303244,235572125,00,0.00,N,2,4, 20250210,770,782,782,756,303975,232624458,00,0.00,N,5,-2, 20250207,772,790,790,764,385650,297423621,00,0.00,N,5,-14, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index edf0c83727c6..a0bd4b16e844 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17190,17140,17230,17080,765,13110830,00,0.00,N,2,50, +20250212,17140,17210,17220,17120,885,15195870,00,0.00,N,5,-70, 20250211,17210,16950,17220,16910,534,9156910,00,0.00,N,2,20, 20250210,17190,17180,17220,17120,1345,23117910,00,0.00,N,2,10, 20250207,17180,17200,17220,17120,475,8164590,00,0.00,N,5,-20, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 60201665f4ea..0fe9a1eea2ac 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12260,12260,12400,12230,21114,259177980,00,0.00,N,3,0, +20250212,12260,12370,12370,12220,13285,162894120,00,0.00,N,2,10, 20250211,12250,12260,12480,12240,39988,492998570,00,0.00,N,5,-70, 20250210,12320,12430,12430,12230,31101,382855460,00,0.00,N,5,-130, 20250207,12450,12520,12580,12390,59384,739838730,00,0.00,N,5,-30, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 9c1907e2cfe3..19c87ecbc34b 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,125300,126300,126700,124800,130765,16428773600,00,0.00,N,5,-1000, +20250212,126300,126000,126800,125000,74412,9376139200,00,0.00,N,2,800, 20250211,125500,126300,127500,124800,107139,13449738200,00,0.00,N,5,-800, 20250210,126300,126300,127100,124600,116998,14766335400,00,0.00,N,5,-100, 20250207,126400,126100,127700,125300,100357,12668517100,00,0.00,N,5,-900, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 1f605399bf44..348e3094039a 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,33850,35150,35200,33850,654692,22575037300,00,0.00,N,5,-1000, +20250212,34850,36500,36550,34450,871905,30998269800,00,0.00,N,5,-1550, 20250211,36400,34550,36900,34350,907121,32498424050,00,0.00,N,2,1900, 20250210,34500,35150,36400,34200,792464,27929476700,00,0.00,N,5,-400, 20250207,34900,35500,35600,34250,563275,19596191900,00,0.00,N,5,-500, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 09594387e051..6f23f09f7f87 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20250,20350,20800,20050,25299,517781750,00,0.00,N,2,280, +20250212,19970,20800,20800,19890,17092,343274110,00,0.00,N,5,-530, 20250211,20500,21000,21000,20150,11773,240898950,00,0.00,N,5,-250, 20250210,20750,20250,20950,20050,17119,353946300,00,0.00,N,2,700, 20250207,20050,19500,20300,19270,18624,369711680,00,0.00,N,2,780, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 8f24f3937a25..7cfc48837d69 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1602,1577,1617,1558,1090235,1738120071,00,0.00,N,2,25, +20250212,1577,1610,1625,1574,2006487,3206034123,00,0.00,N,5,-69, 20250211,1646,1588,1700,1525,12683294,20928747079,00,0.00,N,2,90, 20250210,1556,1611,1786,1544,11255104,18856388944,00,0.00,N,2,31, 20250207,1525,1534,1540,1506,284705,432882124,00,0.00,N,5,-8, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 033f9c45d236..4130f475557a 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2045,1886,2160,1885,4913092,10022169106,00,0.00,N,2,160, +20250212,1885,1911,2020,1866,2280316,4437010626,00,0.00,N,5,-15, 20250211,1900,1840,1960,1800,1874007,3545220718,00,0.00,N,2,86, 20250210,1814,1765,1860,1740,958335,1745636651,00,0.00,N,2,17, 20250207,1797,1820,1850,1768,644758,1156676841,00,0.00,N,5,-47, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 0c9a5926a72a..9d51853abd77 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,896,893,903,891,23948,21461421,00,0.00,N,5,-6, +20250212,902,903,903,889,51733,46274114,00,0.00,N,2,4, 20250211,898,896,909,895,41107,36988675,00,0.00,N,5,-6, 20250210,904,935,944,890,132161,120086228,00,0.00,N,5,-31, 20250207,935,927,943,914,41357,38243980,00,0.00,N,2,1, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 927e3838ef0f..3e850b0b5150 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,228500,223500,232500,223500,7719,1763234000,00,0.00,N,2,4500, +20250212,224000,228000,228500,224000,7195,1629163500,00,0.00,N,5,-3500, 20250211,227500,221000,228000,221000,8256,1865942500,00,0.00,N,2,6500, 20250210,221000,218500,224500,217000,7824,1737215500,00,0.00,N,2,3000, 20250207,218000,226000,227000,217000,12132,2676345500,00,0.00,N,5,-9500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index f756243398cf..07829696c890 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3365,3370,3400,3340,9193,30872850,00,0.00,N,5,-5, +20250212,3370,3395,3475,3370,8547,29042935,00,0.00,N,5,-15, 20250211,3385,3435,3450,3380,6530,22296625,00,0.00,N,5,-50, 20250210,3435,3380,3540,3310,13598,46673375,00,0.00,N,2,15, 20250207,3420,3485,3485,3410,3289,11277470,00,0.00,N,5,-55, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index a12f1ee550a9..21c39a9deffb 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,890,908,916,885,125423,113098058,00,0.00,N,5,-18, +20250212,908,915,927,907,68589,62813486,00,0.00,N,5,-17, 20250211,925,926,935,920,65084,60461896,00,0.00,N,5,-11, 20250210,936,935,936,926,47324,44095581,00,0.00,N,5,-3, 20250207,939,945,946,936,26406,24789609,00,0.00,N,5,-14, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index ee5738954bc9..e2a512e74903 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4360,4425,4500,4340,2247662,9856793845,00,0.00,N,5,-55, +20250212,4415,4190,4450,4190,3092964,13514149565,00,0.00,N,2,235, 20250211,4180,4230,4270,4160,1315157,5513992420,00,0.00,N,5,-50, 20250210,4230,4280,4295,4175,1077374,4559877915,00,0.00,N,5,-70, 20250207,4300,4315,4400,4300,1206698,5229962045,00,0.00,N,2,10, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index edb6e88aeed9..8b450e54ae56 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2020,2020,2025,2005,12468,25101630,00,0.00,N,3,0, +20250212,2020,2035,2035,1999,13853,27903094,00,0.00,N,5,-15, 20250211,2035,2050,2050,2025,22879,46587990,00,0.00,N,5,-15, 20250210,2050,2060,2065,2035,9843,20158600,00,0.00,N,2,5, 20250207,2045,2065,2065,2030,5419,11055905,00,0.00,N,3,0, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index e90b0ec02e85..7e9aadbc9868 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10180,10180,10280,10100,92442,941819900,00,0.00,N,2,50, +20250212,10130,10150,10330,10050,118551,1205384110,00,0.00,N,3,0, 20250211,10130,10200,10250,10120,78557,800776470,00,0.00,N,5,-70, 20250210,10200,10250,10280,10060,74078,755253670,00,0.00,N,5,-60, 20250207,10260,10490,10520,10250,91402,943066300,00,0.00,N,5,-230, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index fca880caf5e6..9b7a65108749 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3120,3025,3130,3010,124467,382638290,00,0.00,N,2,110, +20250212,3010,3080,3080,2995,121594,366052230,00,0.00,N,5,-50, 20250211,3060,3060,3085,3020,68661,208686635,00,0.00,N,3,0, 20250210,3060,3095,3095,3030,86757,264925830,00,0.00,N,5,-35, 20250207,3095,3115,3125,3060,125312,387604910,00,0.00,N,5,-25, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 70eb9a6f5535..77cc80ad00f0 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5340,5300,5380,5250,27024,143305940,00,0.00,N,2,40, +20250212,5300,5370,5400,5280,25679,136947060,00,0.00,N,5,-60, 20250211,5360,5410,5500,5320,48718,262675470,00,0.00,N,5,-60, 20250210,5420,5390,5440,5250,41763,224338430,00,0.00,N,3,0, 20250207,5420,5420,5440,5320,31044,167338020,00,0.00,N,3,0, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 116ddac232ff..3ca1011291d4 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12920,12820,12950,12820,7870,101316450,00,0.00,N,2,100, +20250212,12820,12920,12960,12820,5100,65786090,00,0.00,N,5,-100, 20250211,12920,12750,12920,12750,6234,80013400,00,0.00,N,2,110, 20250210,12810,12780,12810,12710,7758,98864640,00,0.00,N,5,-50, 20250207,12860,12810,12960,12770,8641,111179500,00,0.00,N,2,80, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 96f69531a692..6e4ee23d613b 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,829,840,884,810,2626264,2209357628,00,0.00,N,2,8, +20250212,821,870,890,803,5133921,4287364305,00,0.00,N,5,-49, 20250211,870,1037,1092,864,20307936,19685643001,00,0.00,N,5,-107, 20250210,977,756,977,756,20775216,19136722441,00,0.00,N,1,225, 20250207,752,813,820,751,4588874,3555378018,00,0.00,N,5,-53, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index c0621442719e..5210b4f18da5 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4110,4180,4180,4000,32513,132001770,00,0.00,N,2,10, +20250212,4100,4165,4210,4100,18776,77778430,00,0.00,N,5,-75, 20250211,4175,4130,4250,4090,46999,196438400,00,0.00,N,2,85, 20250210,4090,4020,4115,3995,21473,87455405,00,0.00,N,2,70, 20250207,4020,4015,4080,3955,13644,55155345,00,0.00,N,2,5, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 370047de6558..0655eff9f001 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,735,730,755,720,992313,728021880,00,0.00,N,2,15, +20250212,720,707,750,704,1336260,974469046,00,0.00,N,2,17, 20250211,703,712,714,699,442826,311491048,00,0.00,N,2,1, 20250210,702,712,715,698,323615,227165666,00,0.00,N,5,-10, 20250207,712,716,717,705,349429,248184247,00,0.00,N,5,-1, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 4b36efaaebac..7e740ac4c312 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,245,246,248,235,544403,131167956,00,0.00,N,5,-1, +20250212,246,250,253,246,97955,24351166,00,0.00,N,5,-7, 20250211,253,252,253,249,84729,21305664,00,0.00,N,3,0, 20250210,253,255,255,248,86559,21632944,00,0.00,N,2,3, 20250207,250,248,260,248,87750,22090526,00,0.00,N,5,-3, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 32132615edc6..de5860724bb3 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,921,921,921,921,0,0,00,0.00,Y,3,0, +20250213,921,921,921,921,0,0,00,0.00,Y,3,0, +20250212,921,921,921,921,0,0,00,0.00,Y,0,0, +20250211,921,921,921,921,0,0,00,0.00,Y,0,0, 20250210,921,921,921,921,0,0,00,0.00,Y,0,0, 20250207,921,921,921,921,0,0,00,0.00,N,0,0, 20250206,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 0a80a260da95..298790300564 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,805,781,827,765,263420,209320309,00,0.00,N,2,17, +20250212,788,811,811,745,466812,361501439,00,0.00,N,5,-12, 20250211,800,895,1000,796,3284381,2881392695,00,0.00,N,5,-72, 20250210,872,778,872,739,1137063,952506003,00,0.00,N,1,201, 20250207,671,675,681,663,57899,40556025,00,0.00,N,5,-4, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 92dc3bcfc534..12905dfbed4b 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2185,2135,2195,2130,35347,76356240,00,0.00,N,2,20, +20250212,2165,2155,2175,2135,45436,97687045,00,0.00,N,5,-10, 20250211,2175,2205,2220,2175,53722,117769105,00,0.00,N,5,-40, 20250210,2215,2250,2295,2215,72628,162557765,00,0.00,N,5,-40, 20250207,2255,2215,2290,2215,17867,40312265,00,0.00,N,3,0, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 27e9f91e8f32..1f6171f77a7a 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3660,3650,3730,3590,75335,277019000,00,0.00,N,2,140, +20250212,3520,3590,3590,3510,8064,28532585,00,0.00,N,5,-35, 20250211,3555,3660,3660,3540,31608,112701710,00,0.00,N,5,-105, 20250210,3660,3640,3660,3575,23838,86082535,00,0.00,N,2,35, 20250207,3625,3600,3665,3595,20091,72706875,00,0.00,N,2,30, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index f07257c9a614..8d55c8f31e15 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5710,5840,5840,5690,34200,196675830,00,0.00,N,3,0, +20250212,5710,5770,5840,5660,24187,138731980,00,0.00,N,5,-60, 20250211,5770,5760,5860,5730,24970,144871930,00,0.00,N,2,30, 20250210,5740,5650,5790,5580,22191,126469250,00,0.00,N,2,90, 20250207,5650,5880,5880,5620,65745,373617870,00,0.00,N,5,-190, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 237dfb509389..4f82a4c817dd 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15200,15110,15240,15010,28808,434552910,00,0.00,N,2,40, +20250212,15160,15310,15400,15090,15038,228250080,00,0.00,N,5,-150, 20250211,15310,15290,15400,15040,25779,391101230,00,0.00,N,5,-40, 20250210,15350,15660,15660,15260,22197,341198790,00,0.00,N,5,-220, 20250207,15570,15380,15680,15380,26318,409439620,00,0.00,N,2,150, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 14d242dc2387..cdb2fd964b39 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3055,3045,3085,3045,24513,75091685,00,0.00,N,2,15, +20250212,3040,3110,3110,3040,73459,224549130,00,0.00,N,5,-70, 20250211,3110,3105,3145,3070,33441,103492410,00,0.00,N,2,10, 20250210,3100,3060,3125,3010,49334,150781380,00,0.00,N,3,0, 20250207,3100,3115,3195,3090,24225,75488470,00,0.00,N,5,-40, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 2d99267d0b05..d122dfc887a6 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25300,24750,25400,24500,136662,3435106300,00,0.00,N,2,850, +20250212,24450,24550,26100,24450,248719,6275421150,00,0.00,N,5,-250, 20250211,24700,25000,25100,24150,157355,3892073750,00,0.00,N,5,-300, 20250210,25000,24000,25500,23350,275795,6780486200,00,0.00,N,2,900, 20250207,24100,22400,25950,21950,636053,15482671350,00,0.00,N,2,1500, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 2463ff6597f5..039dc2363fd9 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1072,1049,1087,1033,395718,422110416,00,0.00,N,2,23, +20250212,1049,1029,1065,1019,315756,330170291,00,0.00,N,2,28, 20250211,1021,1012,1036,1010,182554,186964038,00,0.00,N,2,1, 20250210,1020,1012,1027,1000,175579,178238402,00,0.00,N,2,7, 20250207,1013,1044,1052,1006,414994,422493725,00,0.00,N,5,-31, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 3e48616e834d..f3a046172dd4 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7630,7320,8640,7160,782935,6274271480,00,0.00,N,2,540, +20250212,7090,7000,7180,6910,32252,227519260,00,0.00,N,2,110, 20250211,6980,6920,7200,6850,38411,269747230,00,0.00,N,2,60, 20250210,6920,6950,7030,6780,21070,144289700,00,0.00,N,5,-30, 20250207,6950,6660,7450,6600,150991,1068398810,00,0.00,N,2,290, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index feb065c23f18..3839134c2863 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10390,10440,10440,10340,110047,1143688140,00,0.00,N,2,40, +20250212,10350,10350,10420,10300,67613,699792710,00,0.00,N,3,0, 20250211,10350,10450,10450,10240,102010,1056156900,00,0.00,N,5,-100, 20250210,10450,10430,10560,10380,92897,975185880,00,0.00,N,2,20, 20250207,10430,10480,10500,10400,60779,634627710,00,0.00,N,5,-50, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index b553c9be886f..0ef68532edc9 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3705,3675,3740,3660,26095,96859390,00,0.00,N,5,-5, +20250212,3710,3670,3715,3670,18061,66452620,00,0.00,N,2,5, 20250211,3705,3665,3735,3655,38249,140894350,00,0.00,N,2,40, 20250210,3665,3690,3700,3635,73118,267888850,00,0.00,N,5,-35, 20250207,3700,3770,3815,3700,44719,167142170,00,0.00,N,5,-120, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 7fd563b0e540..a5265ae5580d 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,847,849,852,839,64468,54578068,00,0.00,N,5,-2, +20250212,849,853,857,848,57664,49250221,00,0.00,N,2,7, 20250211,842,850,854,841,23887,20199198,00,0.00,N,5,-8, 20250210,850,863,866,815,47138,40077534,00,0.00,N,5,-11, 20250207,861,864,870,855,23331,20123861,00,0.00,N,5,-5, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 5ea414b1e526..18f5ea995545 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,918,915,925,908,6841,6267816,00,0.00,N,3,0, +20250212,918,934,934,907,5616,5134617,00,0.00,N,2,12, 20250211,906,915,928,900,15780,14339352,00,0.00,N,5,-8, 20250210,914,905,927,890,13239,12060403,00,0.00,N,2,7, 20250207,907,912,927,900,15364,13929709,00,0.00,N,5,-14, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index e9f066d777c0..c8a277819e89 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1182,1198,1198,1172,357048,421869291,00,0.00,N,5,-16, +20250212,1198,1212,1212,1184,171081,204608024,00,0.00,N,5,-14, 20250211,1212,1177,1219,1174,320476,385222836,00,0.00,N,2,32, 20250210,1180,1156,1185,1143,142557,166803441,00,0.00,N,2,25, 20250207,1155,1157,1163,1143,106678,122902491,00,0.00,N,5,-2, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 244f78d826c6..442c13df6b83 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2150,2155,2180,2110,450158,965713010,00,0.00,N,3,0, +20250212,2150,2155,2370,2130,3898034,8746808240,00,0.00,N,2,35, 20250211,2115,2120,2130,2105,106563,225507805,00,0.00,N,2,10, 20250210,2105,2060,2115,2055,151371,316891015,00,0.00,N,2,30, 20250207,2075,2055,2100,2055,159495,329900330,00,0.00,N,2,20, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 87e6412cf581..f3d12f284de9 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,78900,79200,80400,78800,179010,14212659500,00,0.00,N,5,-900, +20250212,79800,78600,80000,77900,127301,10075566300,00,0.00,N,2,1800, 20250211,78000,77900,80000,77100,106302,8318212700,00,0.00,N,2,300, 20250210,77700,77900,79600,77600,127720,10016268900,00,0.00,N,5,-100, 20250207,77800,78000,79700,77100,157597,12336702500,00,0.00,N,5,-1000, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 5f79c8b15dbc..7b1e4c3a600b 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3865,3820,3910,3800,42364,163074940,00,0.00,N,2,70, +20250212,3795,3870,3880,3780,9117,34800560,00,0.00,N,5,-95, 20250211,3890,3875,3890,3850,5480,21216385,00,0.00,N,2,5, 20250210,3885,3880,3885,3860,4288,16623265,00,0.00,N,2,10, 20250207,3875,3870,3885,3840,4603,17809900,00,0.00,N,2,5, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 808fa9eaee25..33787c3bbb7e 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2260,2230,2270,2230,13325,29791435,00,0.00,N,2,30, +20250212,2230,2285,2285,2225,5483,12244060,00,0.00,N,5,-55, 20250211,2285,2260,2300,2230,5682,12880925,00,0.00,N,2,30, 20250210,2255,2200,2260,2190,10877,24272040,00,0.00,N,2,30, 20250207,2225,2180,2255,2180,17726,39324925,00,0.00,N,2,40, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 7a1a5128ca26..c04f8c12a5ca 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7480,7620,7620,7450,25398,190319200,00,0.00,N,5,-80, +20250212,7560,7680,7900,7530,23907,181558080,00,0.00,N,5,-100, 20250211,7660,7720,7740,7600,8746,66964970,00,0.00,N,5,-60, 20250210,7720,7770,7770,7590,17835,136830730,00,0.00,N,2,30, 20250207,7690,7740,7880,7650,16202,125274570,00,0.00,N,5,-10, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index dcad03534fd8..a1be72ec6f20 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,256,256,257,253,42933,10924976,00,0.00,N,3,0, +20250212,256,260,261,254,120069,30731343,00,0.00,N,5,-4, 20250211,260,259,262,257,214070,55412096,00,0.00,N,2,1, 20250210,259,255,262,253,139755,35797956,00,0.00,N,3,0, 20250207,259,259,264,256,49676,12854531,00,0.00,N,3,0, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 3faff37e90f9..e6af740ff33d 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20350,18900,20350,18900,1808655,35689927120,00,0.00,N,2,1550, +20250212,18800,18950,19180,18710,669171,12670080840,00,0.00,N,5,-300, 20250211,19100,19060,19250,18770,466148,8892481930,00,0.00,N,5,-90, 20250210,19190,18680,19300,18160,790647,14820559070,00,0.00,N,2,380, 20250207,18810,18950,19440,18750,465842,8850685670,00,0.00,N,5,-250, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 93578c341057..dc961e4282fd 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,969,934,979,923,158464,150723420,00,0.00,N,2,40, +20250212,929,937,937,918,47000,43598948,00,0.00,N,2,3, 20250211,926,921,936,917,98749,90927513,00,0.00,N,5,-2, 20250210,928,935,949,928,79317,74280813,00,0.00,N,5,-15, 20250207,943,950,998,939,62161,59045969,00,0.00,N,3,0, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 1912e4912479..e46d30b7d8a2 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2340,2345,2355,2325,16061,37561165,00,0.00,N,5,-5, +20250212,2345,2355,2360,2325,5706,13333150,00,0.00,N,3,0, 20250211,2345,2360,2360,2330,6400,14989495,00,0.00,N,2,5, 20250210,2340,2360,2360,2340,18051,42406665,00,0.00,N,5,-5, 20250207,2345,2355,2365,2345,6681,15704855,00,0.00,N,5,-5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 71f253081fbc..2b8e261c2030 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5020,5100,5100,4990,12674,63878160,00,0.00,N,5,-110, +20250212,5130,5150,5150,5000,6876,34828730,00,0.00,N,5,-20, 20250211,5150,5000,5150,4990,3540,17866330,00,0.00,N,2,150, 20250210,5000,4990,5090,4990,6534,32815120,00,0.00,N,5,-90, 20250207,5090,5100,5130,5060,1974,10026160,00,0.00,N,3,0, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index d214ea904167..22f4d2183ca2 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21850,22000,22350,21400,344117,7514960550,00,0.00,N,2,100, +20250212,21750,21200,21900,21100,379645,8220911500,00,0.00,N,2,700, 20250211,21050,20700,21250,20600,385706,8096792050,00,0.00,N,2,500, 20250210,20550,20900,22150,20000,647439,13699934500,00,0.00,N,5,-750, 20250207,21300,21900,21900,20750,503751,10756045500,00,0.00,N,5,-600, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 50ba818212cc..b6f5a48729d7 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5540,5660,5750,5510,161627,911892140,00,0.00,N,2,70, +20250212,5470,5580,5610,5460,58873,324477740,00,0.00,N,5,-110, 20250211,5580,5510,5650,5450,72628,402917090,00,0.00,N,2,50, 20250210,5530,5450,5780,5450,140688,790505370,00,0.00,N,2,90, 20250207,5440,5480,5480,5330,59733,323456800,00,0.00,N,3,0, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 10e291e7813c..fe7fbcb886c8 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3295,3280,3300,3265,101886,334665665,00,0.00,N,2,25, +20250212,3270,3270,3300,3260,49834,163133925,00,0.00,N,2,5, 20250211,3265,3285,3285,3265,41204,134848675,00,0.00,N,5,-10, 20250210,3275,3270,3300,3250,55130,180083455,00,0.00,N,2,10, 20250207,3265,3285,3290,3260,59431,194870335,00,0.00,N,5,-20, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 8b9c134bade1..0491109824f4 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1760,1799,1817,1760,310330,554074550,00,0.00,N,5,-39, +20250212,1799,1798,1817,1738,522385,932699896,00,0.00,N,3,0, 20250211,1799,1751,1810,1745,234500,417232042,00,0.00,N,2,1, 20250210,1798,1710,1800,1671,732710,1279650315,00,0.00,N,2,88, 20250207,1710,1704,1750,1640,432152,731212898,00,0.00,N,2,6, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 981fa477b5c9..f3ab09328729 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,33950,33900,34000,33600,921,31190000,00,0.00,N,2,50, +20250212,33900,33850,33900,33500,951,32142500,00,0.00,N,2,50, 20250211,33850,34000,34000,33050,1222,41155250,00,0.00,N,5,-150, 20250210,34000,34250,34250,33300,2424,81958050,00,0.00,N,5,-250, 20250207,34250,33400,34250,32900,1830,60964200,00,0.00,N,2,850, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index a764aff08931..e09dbc106d8e 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,109,109,109,109,0,0,00,0.00,Y,3,0, +20250213,109,109,109,109,0,0,00,0.00,Y,3,0, +20250212,109,109,109,109,0,0,00,0.00,Y,0,0, +20250211,109,109,109,109,0,0,00,0.00,Y,0,0, 20250210,109,109,109,109,0,0,00,0.00,Y,0,0, 20250207,109,109,109,109,0,0,00,0.00,N,0,0, 20250206,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index c1e1f8631d98..c95b9129cfc0 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,56600,57100,57200,56400,44110,2503156000,00,0.00,N,5,-200, +20250212,56800,56000,57200,55700,74753,4243513600,00,0.00,N,2,900, 20250211,55900,55200,56100,55100,32131,1785720800,00,0.00,N,2,700, 20250210,55200,56000,56000,55100,37603,2087789400,00,0.00,N,5,-800, 20250207,56000,54900,57000,54700,113753,6345293600,00,0.00,N,2,1600, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 5e7c4f7f449d..b3906af5028b 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18000,18070,18070,17990,14691,264899560,00,0.00,N,3,0, +20250212,18000,17960,18100,17960,18763,338020150,00,0.00,N,5,-50, 20250211,18050,18210,18220,17930,30390,547435110,00,0.00,N,5,-110, 20250210,18160,17910,18200,17790,48878,882324550,00,0.00,N,2,240, 20250207,17920,17940,18050,17860,43009,771153620,00,0.00,N,5,-30, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 1d09b90abca5..30fbd9368417 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8050,8010,8100,7970,14233,113909380,00,0.00,N,5,-10, +20250212,8060,8070,8150,8000,9986,80180460,00,0.00,N,5,-10, 20250211,8070,8050,8160,7890,52840,423598430,00,0.00,N,2,20, 20250210,8050,8060,8130,8000,10409,83689340,00,0.00,N,5,-20, 20250207,8070,8060,8120,7940,23152,186172070,00,0.00,N,2,10, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 4bd288a51acf..259293ae011a 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,537,536,539,534,50057,26835151,00,0.00,N,2,1, +20250212,536,536,539,534,53860,28828208,00,0.00,N,3,0, 20250211,536,537,538,533,60129,32208577,00,0.00,N,5,-1, 20250210,537,538,538,532,78127,41822680,00,0.00,N,3,0, 20250207,537,536,539,535,53917,28926252,00,0.00,N,2,2, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index cb7653c7d5d2..ffe15a795dba 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3420,3425,3470,3395,19980,68373970,00,0.00,N,5,-5, +20250212,3425,3430,3430,3370,13416,45592670,00,0.00,N,2,10, 20250211,3415,3395,3455,3305,57066,194765570,00,0.00,N,2,115, 20250210,3300,3205,3325,3155,37142,119123420,00,0.00,N,2,90, 20250207,3210,3210,3255,3145,9171,29154525,00,0.00,N,3,0, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 07627f27fed6..c6c6700640a1 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1230,1238,1250,1209,39595,48941307,00,0.00,N,2,26, +20250212,1204,1158,1235,1139,37453,45096797,00,0.00,N,2,54, 20250211,1150,1160,1200,1150,27167,31588132,00,0.00,N,5,-27, 20250210,1177,1185,1230,1177,24466,29269224,00,0.00,N,5,-19, 20250207,1196,1199,1206,1168,14692,17411580,00,0.00,N,5,-4, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 6457a5da5672..2c11ea61ae3d 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6030,5940,6040,5930,35675,214267340,00,0.00,N,2,70, +20250212,5960,6020,6020,5940,24277,145221430,00,0.00,N,2,10, 20250211,5950,6020,6040,5950,49074,294221910,00,0.00,N,5,-80, 20250210,6030,6160,6160,5960,56933,343830080,00,0.00,N,5,-30, 20250207,6060,6010,6280,6010,237347,1454707140,00,0.00,N,2,160, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 677d95fcb1cc..b2e9dfb7851c 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5750,5690,5750,5660,9499,54102600,00,0.00,N,2,60, +20250212,5690,5680,5730,5620,14723,83536290,00,0.00,N,2,10, 20250211,5680,5660,5690,5590,3779,21303250,00,0.00,N,2,50, 20250210,5630,5580,5640,5560,3442,19268720,00,0.00,N,5,-20, 20250207,5650,5660,5690,5570,7685,43096080,00,0.00,N,5,-10, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 9ef1e4cfb3ee..898f5bcd7151 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9040,9050,9050,9000,2566,23154040,00,0.00,N,5,-20, +20250212,9060,9000,9160,8910,5723,51647130,00,0.00,N,5,-20, 20250211,9080,9230,9230,8980,6682,60304310,00,0.00,N,3,0, 20250210,9080,8980,9090,8930,3887,34904440,00,0.00,N,2,60, 20250207,9020,9090,9120,8980,5513,49711340,00,0.00,N,5,-70, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index ab05b3f7082e..40428dcdf607 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25800,26100,26100,25700,7965,205715950,00,0.00,N,5,-300, +20250212,26100,26200,26200,25900,4688,122034900,00,0.00,N,5,-100, 20250211,26200,26000,26200,25850,5261,137147600,00,0.00,N,2,300, 20250210,25900,25950,26000,25750,2396,61995150,00,0.00,N,5,-50, 20250207,25950,26000,26000,25750,1806,46653000,00,0.00,N,2,50, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index ab218a42d1cc..6234158856d9 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1336,1315,1375,1312,169064,227671307,00,0.00,N,2,34, +20250212,1302,1330,1340,1297,59195,77409493,00,0.00,N,5,-28, 20250211,1330,1382,1390,1326,173731,233555768,00,0.00,N,5,-41, 20250210,1371,1270,1413,1270,679447,917551318,00,0.00,N,2,106, 20250207,1265,1275,1340,1230,116647,149961657,00,0.00,N,5,-13, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 031a49dcd8d2..444bbb357703 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11580,11440,11620,11380,164018,1887372030,00,0.00,N,2,10, +20250212,11570,11600,11740,11560,190935,2216852870,00,0.00,N,5,-30, 20250211,11600,11400,11600,11390,213823,2452423320,00,0.00,N,2,220, 20250210,11380,11560,11620,11270,282965,3219603050,00,0.00,N,5,-240, 20250207,11620,11020,11790,11000,993277,11340131380,00,0.00,N,5,-1160, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 7f3bd82f128f..caf8a14ca8c9 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1936,1978,1978,1929,5674,11041632,00,0.00,N,5,-14, +20250212,1950,1979,1979,1938,3519,6863689,00,0.00,N,2,1, 20250211,1949,1938,1961,1932,9128,17734551,00,0.00,N,2,11, 20250210,1938,1919,1949,1910,3844,7375921,00,0.00,N,2,7, 20250207,1931,1933,1933,1898,5704,10933696,00,0.00,N,5,-6, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index fa662aa05642..93e8610f9d43 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11570,11470,11670,11410,17610,203730840,00,0.00,N,2,170, +20250212,11400,11480,11480,11360,17704,201492300,00,0.00,N,5,-40, 20250211,11440,11380,11460,11380,6640,75723790,00,0.00,N,2,30, 20250210,11410,11480,11490,11330,12136,138225280,00,0.00,N,5,-40, 20250207,11450,11210,11520,11210,15098,172264030,00,0.00,N,2,200, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 3a381c3f5fb3..94c05b52be15 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15320,15320,15390,15240,1275893,19561170800,00,0.00,N,2,50, +20250212,15270,15190,15320,15170,939382,14347669830,00,0.00,N,2,160, 20250211,15110,15250,15260,14980,1400743,21154750340,00,0.00,N,5,-150, 20250210,15260,15180,15420,15140,1521913,23294406120,00,0.00,N,2,110, 20250207,15150,15160,15260,15070,1069694,16199044890,00,0.00,N,5,-20, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 048621930100..0ba29ad0b7c0 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3165,3150,3165,3120,9750,30622310,00,0.00,N,2,15, +20250212,3150,3140,3190,3090,10231,32017170,00,0.00,N,2,10, 20250211,3140,3145,3145,3085,7386,23036845,00,0.00,N,5,-10, 20250210,3150,3045,3150,2990,18535,56062385,00,0.00,N,2,120, 20250207,3030,3045,3080,3020,3741,11367735,00,0.00,N,5,-45, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index a4f301ba5d3a..af36be4524e2 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6820,6770,6830,6700,32697,220864890,00,0.00,N,2,10, +20250212,6810,6850,6860,6780,14623,99516820,00,0.00,N,5,-40, 20250211,6850,6890,6940,6800,19869,136507230,00,0.00,N,5,-50, 20250210,6900,6790,6930,6650,42109,286010590,00,0.00,N,2,190, 20250207,6710,6890,6890,6700,37176,251996070,00,0.00,N,5,-150, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 188482288279..2839a1c24444 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2000,2025,2025,1981,432069,866184549,00,0.00,N,5,-25, +20250212,2025,1984,2035,1954,761132,1525043422,00,0.00,N,2,59, 20250211,1966,1980,2010,1960,366163,723149171,00,0.00,N,2,1, 20250210,1965,1968,1980,1930,304123,596429947,00,0.00,N,5,-3, 20250207,1968,2020,2020,1965,342773,678984167,00,0.00,N,5,-37, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 42ba5fd52133..1ac09a60f46b 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1895,1860,1900,1860,13383,25151143,00,0.00,N,2,28, +20250212,1867,1868,1900,1865,5305,9909949,00,0.00,N,5,-6, 20250211,1873,1871,1879,1861,13308,24826552,00,0.00,N,2,2, 20250210,1871,1875,1886,1861,24417,45513465,00,0.00,N,5,-11, 20250207,1882,1891,1891,1869,10832,20291581,00,0.00,N,5,-9, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index f2991d23a7c3..24f2e8f165a9 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,899,899,899,899,0,0,00,0.00,Y,3,0, +20250213,899,899,899,899,0,0,00,0.00,Y,3,0, +20250212,899,899,899,899,0,0,00,0.00,Y,0,0, +20250211,899,899,899,899,0,0,00,0.00,Y,0,0, 20250210,899,899,899,899,0,0,00,0.00,Y,0,0, 20250207,899,899,899,899,0,0,00,0.00,N,0,0, 20250206,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 2d8171ae621b..5081f9624e82 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8190,8110,8280,7830,81288,652610380,00,0.00,N,2,50, +20250212,8140,8460,8770,8050,190833,1607553660,00,0.00,N,5,-210, 20250211,8350,8350,8370,8170,90519,748103430,00,0.00,N,2,40, 20250210,8310,8080,8410,8080,105798,874155020,00,0.00,N,2,310, 20250207,8000,8320,8340,7880,94280,757049810,00,0.00,N,5,-320, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 6b5a99ff729a..fca047b57748 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2195,2120,2265,2110,2900392,6348240145,00,0.00,N,2,95, +20250212,2100,2145,2150,2085,764062,1609755280,00,0.00,N,5,-90, 20250211,2190,2130,2215,2110,1766369,3812808150,00,0.00,N,2,75, 20250210,2115,2070,2155,2070,698149,1482287000,00,0.00,N,2,45, 20250207,2070,2105,2110,2050,664588,1376964510,00,0.00,N,5,-50, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 79353b0c9f05..db37388aa4da 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2570,2630,2645,2525,526500,1350818370,00,0.00,N,5,-60, +20250212,2630,2645,2680,2600,310845,819893620,00,0.00,N,5,-10, 20250211,2640,2590,2690,2575,415281,1092954100,00,0.00,N,2,50, 20250210,2590,2770,2795,2565,801854,2118238130,00,0.00,N,5,-30, 20250207,2620,2495,2680,2355,783454,2020926330,00,0.00,N,2,115, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 18dab075fe2a..3892c8b5a56e 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4505,4440,4515,4400,65303,291865770,00,0.00,N,2,65, +20250212,4440,4440,4460,4345,69433,306103440,00,0.00,N,2,45, 20250211,4395,4330,4475,4325,60218,265078790,00,0.00,N,2,30, 20250210,4365,4350,4395,4275,90267,391829865,00,0.00,N,5,-5, 20250207,4370,4525,4530,4245,228729,992997145,00,0.00,N,5,-160, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 17725d8d0b02..31286eb207f1 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,992,985,996,983,20091,19912575,00,0.00,N,2,5, +20250212,987,985,1010,983,28044,27743228,00,0.00,N,5,-6, 20250211,993,986,1043,986,37296,37061151,00,0.00,N,2,8, 20250210,985,981,996,981,50939,50308990,00,0.00,N,5,-8, 20250207,993,996,998,987,29122,28847736,00,0.00,N,5,-3, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 13be2530487a..88b9c342dc4e 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2780,2725,2810,2725,75154,208321435,00,0.00,N,2,55, +20250212,2725,2750,2750,2695,57456,156272035,00,0.00,N,5,-25, 20250211,2750,2755,2780,2720,50648,139406955,00,0.00,N,3,0, 20250210,2750,2745,2795,2685,64073,175606225,00,0.00,N,3,0, 20250207,2750,2755,2785,2730,30963,85499860,00,0.00,N,5,-25, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 322aa5a3efbc..8462a4c4c1b8 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1866,1858,1907,1858,149194,279227257,00,0.00,N,2,2, +20250212,1864,1902,1902,1845,126761,236451440,00,0.00,N,5,-38, 20250211,1902,1902,1919,1872,54532,103296428,00,0.00,N,5,-16, 20250210,1918,1910,1924,1871,52412,99588493,00,0.00,N,5,-2, 20250207,1920,1953,1964,1909,86782,166899437,00,0.00,N,5,-34, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 978f5bd9479f..4fb779a08e45 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7900,8000,8130,7670,246309,1940070810,00,0.00,N,5,-50, +20250212,7950,8180,8200,7820,175210,1392215050,00,0.00,N,5,-230, 20250211,8180,8070,8250,7920,169998,1367102980,00,0.00,N,2,30, 20250210,8150,7980,8250,7790,157317,1258700840,00,0.00,N,2,50, 20250207,8100,8380,8380,7990,211458,1717326300,00,0.00,N,5,-300, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 5d14ba39df21..308153ed1e32 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4200,4110,4250,4110,31431,131705210,00,0.00,N,2,45, +20250212,4155,4145,4220,4125,14494,60157060,00,0.00,N,5,-5, 20250211,4160,4150,4285,4120,49766,208436145,00,0.00,N,2,10, 20250210,4150,4155,4715,4090,449105,2006605110,00,0.00,N,5,-30, 20250207,4180,4160,4195,4115,18960,78591060,00,0.00,N,2,30, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index f5fe621e308c..1391bc95d6ff 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42750,42750,43200,42650,3836,164130250,00,0.00,N,5,-50, +20250212,42800,42750,42950,42600,1612,68808450,00,0.00,N,5,-50, 20250211,42850,42950,42950,42550,2770,118318350,00,0.00,N,3,0, 20250210,42850,42550,42900,42400,7094,303139500,00,0.00,N,2,300, 20250207,42550,42450,42800,42200,5179,219215800,00,0.00,N,2,200, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 86fc125e74c8..3bdccefd22e0 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6130,6170,6250,6100,410383,2527289490,00,0.00,N,2,20, +20250212,6110,6070,6150,5960,419848,2549597740,00,0.00,N,2,20, 20250211,6090,5890,6340,5860,1046523,6429290730,00,0.00,N,2,200, 20250210,5890,5650,5900,5600,528678,3064896440,00,0.00,N,2,160, 20250207,5730,5670,5820,5600,451245,2590568200,00,0.00,N,2,60, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 4f1f3dd9ef91..e5fc26ae61c5 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,994,1005,1018,974,67294,67167993,00,0.00,N,5,-10, +20250212,1004,992,1020,965,87003,86992041,00,0.00,N,2,4, 20250211,1000,1003,1012,947,377211,366531605,00,0.00,N,5,-3, 20250210,1003,1093,1093,1002,201170,205129932,00,0.00,N,5,-72, 20250207,1075,1081,1165,1005,618054,672009117,00,0.00,N,5,-6, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index f9aef7782fd7..2511463802ef 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3135,3120,3155,3085,6862,21339565,00,0.00,N,2,25, +20250212,3110,3140,3170,3110,14774,46227360,00,0.00,N,5,-60, 20250211,3170,3100,3170,3100,4399,13809900,00,0.00,N,2,40, 20250210,3130,3140,3225,3125,17887,56848805,00,0.00,N,5,-40, 20250207,3170,3085,3175,3080,3049,9515245,00,0.00,N,2,55, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 47e55492df74..9a452d9d71c3 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,76500,77100,78300,76500,32934,2546546600,00,0.00,N,5,-400, +20250212,76900,78800,79300,76100,36815,2839174400,00,0.00,N,5,-1500, 20250211,78400,83500,83500,77600,61546,4853625100,00,0.00,N,5,-4100, 20250210,82500,83100,84200,81800,29073,2411402300,00,0.00,N,5,-600, 20250207,83100,84800,85000,82400,30006,2501800600,00,0.00,N,5,-1600, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 3740e18e16b3..b89ad449d9f9 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3665,3520,3710,3520,216723,786067330,00,0.00,N,2,120, +20250212,3545,3695,3795,3460,448099,1597687880,00,0.00,N,5,-155, 20250211,3700,3610,3700,3600,150505,548832900,00,0.00,N,2,55, 20250210,3645,3725,3730,3630,303516,1112379140,00,0.00,N,5,-115, 20250207,3760,3830,3830,3695,350130,1308888625,00,0.00,N,5,-80, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index a30a7cec08ec..ca486acf055b 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,819,848,862,810,2226259,1839062262,00,0.00,N,5,-31, +20250212,850,1008,1008,833,12593085,11357427763,00,0.00,N,2,74, 20250211,776,782,783,770,489658,401588293,00,0.00,N,5,-5, 20250210,781,779,784,765,301874,234171119,00,0.00,N,2,1, 20250207,780,763,788,762,456750,353375381,00,0.00,N,2,17, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 2636ee3bc328..bf8762d3233d 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3750,3770,3770,3700,12445,46513130,00,0.00,N,5,-20, +20250212,3770,3740,3775,3710,5412,20192795,00,0.00,N,3,0, 20250211,3770,3790,3795,3750,7194,27093780,00,0.00,N,5,-25, 20250210,3795,3815,3820,3760,5207,19747505,00,0.00,N,5,-20, 20250207,3815,3825,4000,3800,6316,24286035,00,0.00,N,5,-10, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index ea5b7c3a4d49..d370982cfa2e 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,890,907,918,882,868933,776103655,00,0.00,N,5,-16, +20250212,906,894,929,875,1684342,1520439122,00,0.00,N,2,21, 20250211,885,867,890,849,871852,762560778,00,0.00,N,2,32, 20250210,853,848,885,848,1183645,1024847831,00,0.00,N,2,14, 20250207,839,870,870,825,1314696,1108173462,00,0.00,N,5,-32, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index f0f44625b38b..6ff07cfa2df7 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7700,7710,7720,7650,11681,89898240,00,0.00,N,5,-10, +20250212,7710,7790,7940,7670,40481,313512090,00,0.00,N,5,-70, 20250211,7780,7700,7820,7620,35596,274250940,00,0.00,N,2,80, 20250210,7700,7630,7750,7590,42748,326986940,00,0.00,N,2,70, 20250207,7630,7920,8060,7500,76142,582592130,00,0.00,N,5,-350, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 8afa9baa25c1..090e3e6fe081 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4550,4485,4840,4445,3824361,17801201060,00,0.00,N,2,135, +20250212,4415,4550,4570,4405,784075,3517289835,00,0.00,N,5,-280, 20250211,4695,4450,4840,4430,3292904,15418079885,00,0.00,N,2,285, 20250210,4410,4215,4440,4215,655038,2858760845,00,0.00,N,2,225, 20250207,4185,4210,4255,4150,123284,516657385,00,0.00,N,5,-20, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 611f85621c8b..7cbdd8ade917 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6540,6470,6580,6430,108787,708366530,00,0.00,N,2,110, +20250212,6430,6520,6570,6420,144699,934965050,00,0.00,N,5,-130, 20250211,6560,6500,6580,6450,87031,567434000,00,0.00,N,2,50, 20250210,6510,6540,6650,6510,162147,1062206580,00,0.00,N,5,-20, 20250207,6530,6550,6570,6490,63538,415037070,00,0.00,N,5,-10, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 5162297a5f4b..90147a3feb7a 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5960,5960,6050,5930,9747,58451030,00,0.00,N,3,0, +20250212,5960,6080,6090,5960,4597,27596040,00,0.00,N,5,-110, 20250211,6070,5960,6070,5960,3952,23671250,00,0.00,N,2,70, 20250210,6000,5970,6020,5940,4931,29488460,00,0.00,N,3,0, 20250207,6000,6050,6080,5990,8668,52189310,00,0.00,N,5,-80, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 135069d4a039..ee71d0293f96 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2810,2755,2860,2755,364541,1026477780,00,0.00,N,2,70, +20250212,2740,2780,2800,2730,106361,293227610,00,0.00,N,5,-40, 20250211,2780,2730,2805,2705,174421,483563590,00,0.00,N,2,65, 20250210,2715,2710,2740,2675,151222,410262980,00,0.00,N,2,25, 20250207,2690,2770,2790,2680,309706,838034535,00,0.00,N,5,-80, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 8aa69e5b3041..d020cc565ac1 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1794,1819,1819,1790,18793,33884376,00,0.00,N,5,-25, +20250212,1819,1860,1860,1812,14009,25579388,00,0.00,N,5,-29, 20250211,1848,1858,1862,1844,9914,18329058,00,0.00,N,2,1, 20250210,1847,1790,1847,1789,36847,67368467,00,0.00,N,2,59, 20250207,1788,1811,1811,1788,10024,18001967,00,0.00,N,5,-23, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 974ca85a61d6..56e8d4557f70 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8430,8210,8540,8210,90620,756644330,00,0.00,N,2,270, +20250212,8160,8310,8410,8100,63636,521734220,00,0.00,N,5,-160, 20250211,8320,8740,8740,8320,79990,676033500,00,0.00,N,5,-180, 20250210,8500,8350,8590,8200,52859,442793340,00,0.00,N,2,50, 20250207,8450,8370,8740,8280,71004,604375890,00,0.00,N,5,-20, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index b4b4e6337472..97297c5cd583 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,47100,44050,49900,43650,676478,32113219350,00,0.00,N,2,3100, +20250212,44000,44000,45300,42950,172679,7611968450,00,0.00,N,2,800, 20250211,43200,42000,43900,41400,153076,6559625100,00,0.00,N,2,1450, 20250210,41750,40700,43650,40400,160015,6780090200,00,0.00,N,2,650, 20250207,41100,42000,42200,41050,96509,3989636900,00,0.00,N,5,-1450, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index a209277dddc9..42de79abf9dd 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5950,5940,6150,5890,1134738,6802612800,00,0.00,N,2,60, +20250212,5890,5970,5990,5840,447912,2634689570,00,0.00,N,5,-50, 20250211,5940,6030,6030,5900,576180,3439612710,00,0.00,N,5,-40, 20250210,5980,5800,6150,5800,1580953,9521706380,00,0.00,N,2,180, 20250207,5800,5820,5890,5700,681397,3951152440,00,0.00,N,2,10, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index e5213b6c61bf..2edc609cc106 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2140,2055,2150,2005,42058,88008890,00,0.00,N,2,85, +20250212,2055,2070,2080,2035,10287,21038860,00,0.00,N,5,-15, 20250211,2070,2085,2095,2025,18582,38506050,00,0.00,N,5,-15, 20250210,2085,2050,2105,1985,22422,46131018,00,0.00,N,2,35, 20250207,2050,2120,2120,2000,68231,139842850,00,0.00,N,5,-70, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 596f11884e92..57159956f477 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6690,6510,6800,6510,128785,861767930,00,0.00,N,2,260, +20250212,6430,6520,6540,6420,45901,296702300,00,0.00,N,5,-90, 20250211,6520,6700,6700,6490,74976,490427510,00,0.00,N,5,-90, 20250210,6610,6740,6780,6600,65594,437843120,00,0.00,N,5,-130, 20250207,6740,6780,6790,6680,54417,366090660,00,0.00,N,5,-40, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 821c03c4c13a..5dce439f57f5 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8280,8190,8350,8190,50757,419936870,00,0.00,N,2,60, +20250212,8220,8300,8350,8170,47452,389858300,00,0.00,N,5,-80, 20250211,8300,8340,8420,8210,63067,522299160,00,0.00,N,5,-100, 20250210,8400,8510,8560,8400,41063,347327220,00,0.00,N,5,-160, 20250207,8560,8550,8640,8490,35437,303660810,00,0.00,N,5,-70, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index c69ab5f6a986..490caf9a0740 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1853,1861,1867,1849,7782,14425557,00,0.00,N,5,-18, +20250212,1871,1861,1872,1860,2492,4642821,00,0.00,N,2,10, 20250211,1861,1851,1871,1851,5254,9770278,00,0.00,N,5,-1, 20250210,1862,1900,1900,1843,6238,11614085,00,0.00,N,5,-38, 20250207,1900,1911,1921,1899,6233,11884498,00,0.00,N,5,-11, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 79b686c29d64..0ae00052ef2d 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2505,2485,2555,2485,45235,114021695,00,0.00,N,2,25, +20250212,2480,2535,2535,2480,68987,172792945,00,0.00,N,5,-105, 20250211,2585,2525,2620,2490,154397,393276515,00,0.00,N,2,110, 20250210,2475,2525,2540,2475,56010,140192365,00,0.00,N,5,-40, 20250207,2515,2510,2550,2510,40065,101134205,00,0.00,N,5,-25, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index ee698c085345..74916c55760b 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22800,23250,23450,22750,95576,2189940100,00,0.00,N,5,-500, +20250212,23300,23500,23600,23000,65849,1534077400,00,0.00,N,3,0, 20250211,23300,22750,23450,22750,46138,1067378900,00,0.00,N,2,500, 20250210,22800,23050,23250,22800,57767,1324634050,00,0.00,N,5,-250, 20250207,23050,23750,23800,23050,73656,1722792800,00,0.00,N,5,-700, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 196255a297f5..35f9cd3f032e 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,239,241,245,237,310541,74398419,00,0.00,N,5,-3, +20250212,242,247,254,240,493853,121196138,00,0.00,N,5,-5, 20250211,247,262,282,246,3017702,796126341,00,0.00,N,5,-16, 20250210,263,225,295,225,14430390,3963960135,00,0.00,N,2,36, 20250207,227,233,235,227,81219,18805077,00,0.00,N,5,-6, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index c7c3c833b156..ae786cf888e9 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2290,2275,2300,2270,85470,195266640,00,0.00,N,2,10, +20250212,2280,2290,2315,2270,89678,204436880,00,0.00,N,5,-10, 20250211,2290,2300,2315,2285,74638,171360085,00,0.00,N,3,0, 20250210,2290,2290,2305,2260,87769,200579440,00,0.00,N,5,-15, 20250207,2305,2350,2350,2300,90625,210129480,00,0.00,N,5,-40, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index bd3db197cb9d..82dca8327817 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2355,2350,2425,2345,706401,1676015095,00,0.00,N,5,-25, +20250212,2380,2310,2390,2265,977584,2301400055,00,0.00,N,2,90, 20250211,2290,2290,2320,2255,467717,1066752420,00,0.00,N,2,10, 20250210,2280,2365,2375,2275,795710,1842753380,00,0.00,N,5,-85, 20250207,2365,2390,2425,2355,508064,1209799060,00,0.00,N,5,-20, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 8022cd2da6b0..37d5c6f93a87 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3385,3380,3405,3355,34093,115395065,00,0.00,N,5,-10, +20250212,3395,3375,3400,3375,29772,100881005,00,0.00,N,2,10, 20250211,3385,3450,3450,3350,60129,203352405,00,0.00,N,5,-45, 20250210,3430,3410,3455,3395,34823,119136760,00,0.00,N,5,-10, 20250207,3440,3370,3440,3365,44663,151934245,00,0.00,N,2,40, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 3c325192523b..56a6bf85e6b0 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1300,1311,1320,1280,727057,944514658,00,0.00,N,5,-20, +20250212,1320,1338,1358,1311,1318169,1756461460,00,0.00,N,5,-47, 20250211,1367,1335,1411,1315,2882143,3933183085,00,0.00,N,2,34, 20250210,1333,1380,1384,1330,1949689,2629907340,00,0.00,N,2,10, 20250207,1323,1340,1343,1301,1211831,1607876233,00,0.00,N,5,-7, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index c1173fc0187f..6836a00df4d2 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1191,1189,1194,1153,168521,199862211,00,0.00,N,2,2, +20250212,1189,1214,1214,1186,103617,123261682,00,0.00,N,5,-12, 20250211,1201,1188,1214,1183,170253,202485238,00,0.00,N,2,13, 20250210,1188,1177,1194,1176,181390,214812977,00,0.00,N,3,0, 20250207,1188,1195,1206,1184,112068,133317938,00,0.00,N,5,-14, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 541a41e11ee4..d1526ce46d47 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,875,864,878,863,61432,53702766,00,0.00,N,2,8, +20250212,867,871,877,865,52312,45468615,00,0.00,N,5,-3, 20250211,870,858,878,858,57371,49836320,00,0.00,N,2,4, 20250210,866,852,874,852,122228,105567995,00,0.00,N,2,1, 20250207,865,855,870,853,93583,80410864,00,0.00,N,2,12, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 8154238fe90c..c67701aec676 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1813,1825,1859,1788,769727,1397598051,00,0.00,N,2,22, +20250212,1791,1819,1880,1771,2509526,4609211155,00,0.00,N,2,26, 20250211,1765,1774,1783,1745,318168,559420653,00,0.00,N,5,-8, 20250210,1773,1731,1799,1692,488688,865665733,00,0.00,N,2,28, 20250207,1745,1840,1840,1741,849432,1508840909,00,0.00,N,5,-91, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 8ebdd602f531..6d8f1c4dc193 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,816,816,821,815,21966,17959234,00,0.00,N,2,1, +20250212,815,820,820,814,55403,45229339,00,0.00,N,5,-7, 20250211,822,820,823,817,31959,26189229,00,0.00,N,5,-1, 20250210,823,823,824,814,82049,67133518,00,0.00,N,5,-4, 20250207,827,823,830,816,99067,81309429,00,0.00,N,5,-4, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 6e42049800b7..a0209ab8acf0 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18910,18270,19190,18180,2616550,49275302200,00,0.00,N,2,700, +20250212,18210,18750,18760,18210,1711955,31560102708,00,0.00,N,5,-580, 20250211,18790,17890,18910,17890,3160308,58912635460,00,0.00,N,2,960, 20250210,17830,17610,17940,17460,691292,12315672180,00,0.00,N,2,170, 20250207,17660,17970,18080,17660,1139444,20337435720,00,0.00,N,5,-380, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index de22082d1a8a..e571f9c60df0 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2840,2750,2890,2750,51414,145208795,00,0.00,N,2,30, +20250212,2810,2855,2900,2750,79472,222499595,00,0.00,N,5,-60, 20250211,2870,2925,2930,2840,66107,190019895,00,0.00,N,5,-30, 20250210,2900,2835,2945,2745,84156,241163640,00,0.00,N,2,70, 20250207,2830,2965,2995,2825,97837,283057525,00,0.00,N,5,-135, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 5e6429d8c62b..cc78d2d7d820 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13830,13440,13890,13440,26053,358587130,00,0.00,N,2,400, +20250212,13430,13700,13700,13410,35501,480047660,00,0.00,N,5,-220, 20250211,13650,13820,13820,13630,18774,257199440,00,0.00,N,5,-60, 20250210,13710,13840,13840,13700,22275,306323260,00,0.00,N,5,-130, 20250207,13840,14190,14300,13800,29435,412078110,00,0.00,N,5,-170, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 352d3e18ea4e..0d2624afffaf 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,121600,121400,122100,120300,269261,32703154400,00,0.00,N,2,600, +20250212,121000,119900,121600,119000,226397,27327864600,00,0.00,N,2,2200, 20250211,118800,118600,120000,117800,215247,25581585600,00,0.00,N,2,200, 20250210,118600,119200,119700,116600,289759,34189227300,00,0.00,N,5,-1400, 20250207,120000,118500,120300,118200,217647,25961670100,00,0.00,N,2,400, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 93d299f707c5..7b8668362ae0 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,74300,75600,75700,74100,561293,41883075700,00,0.00,N,5,-1100, +20250212,75400,75200,75800,74400,365923,27507370100,00,0.00,N,2,300, 20250211,75100,75300,76000,74200,529604,39809600400,00,0.00,N,5,-200, 20250210,75300,76600,77000,75200,612383,46444616000,00,0.00,N,5,-1300, 20250207,76600,75600,78300,75600,751500,57625398200,00,0.00,N,2,700, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index b1bcd22aa1e5..c343fe1a44e5 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3435,3365,3465,3345,2619121,8956556885,00,0.00,N,2,75, +20250212,3360,3405,3405,3340,1469207,4936449955,00,0.00,N,5,-40, 20250211,3400,3330,3400,3330,1696065,5718103530,00,0.00,N,2,75, 20250210,3325,3330,3335,3295,1321535,4380461605,00,0.00,N,2,5, 20250207,3320,3360,3385,3310,1383403,4606474660,00,0.00,N,5,-50, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 765288c1c8b4..ab142b56395e 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18230,17000,18690,17000,82333,1496490620,00,0.00,N,2,1130, +20250212,17100,16840,17130,16710,8037,136610940,00,0.00,N,2,240, 20250211,16860,17240,17240,16810,7401,126199940,00,0.00,N,5,-210, 20250210,17070,17010,17200,16750,15609,264748590,00,0.00,N,5,-80, 20250207,17150,17290,17720,16930,28779,494176250,00,0.00,N,2,710, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index a00affdb6299..88148d2faeeb 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2130,2170,2200,2125,186788,401738700,00,0.00,N,2,10, +20250212,2120,2150,2185,2115,158689,340085270,00,0.00,N,5,-40, 20250211,2160,2235,2245,2150,237052,516566310,00,0.00,N,5,-75, 20250210,2235,2150,2235,2085,277870,601932870,00,0.00,N,2,65, 20250207,2170,2175,2200,2130,168205,363118385,00,0.00,N,5,-5, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 048fa8124258..a84e57b505e4 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,38600,38900,38900,38200,2155,83054700,00,0.00,N,2,100, +20250212,38500,38900,38900,38100,4255,163033400,00,0.00,N,5,-250, 20250211,38750,38050,38750,38050,4026,154739250,00,0.00,N,2,700, 20250210,38050,37950,38900,37650,6266,238835200,00,0.00,N,2,100, 20250207,37950,37900,38300,37600,7061,267473350,00,0.00,N,5,-150, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index a5a22cc7c5ef..27bcbbb68b46 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42000,42000,42200,41800,77806,3269952100,00,0.00,N,5,-100, +20250212,42100,42000,42500,41700,44316,1872881400,00,0.00,N,2,300, 20250211,41800,41700,42250,41650,59712,2502948150,00,0.00,N,2,150, 20250210,41650,42600,42700,41650,63624,2679554600,00,0.00,N,5,-850, 20250207,42500,42700,43150,42500,57624,2471186950,00,0.00,N,5,-600, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 3780ca426335..9a7ab53f0138 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8910,8840,8920,8840,4072,36210230,00,0.00,N,2,50, +20250212,8860,8850,8940,8850,13344,118838430,00,0.00,N,2,10, 20250211,8850,8740,8850,8740,9187,80912550,00,0.00,N,2,40, 20250210,8810,8760,8850,8760,6261,55034700,00,0.00,N,2,30, 20250207,8780,8770,8800,8740,5113,44911800,00,0.00,N,2,10, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index a68fb83d5655..e933583cf482 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18150,17990,18150,17810,236865,4258782800,00,0.00,N,2,120, +20250212,18030,17890,18030,17790,268716,4832335420,00,0.00,N,2,190, 20250211,17840,17650,17910,17520,311593,5539447960,00,0.00,N,2,160, 20250210,17680,17650,17790,17530,223061,3954132710,00,0.00,N,2,20, 20250207,17660,17400,17670,17400,240775,4241107450,00,0.00,N,2,150, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 6c45640ac564..62d38c3ede28 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12180,12150,12320,12070,90727,1104270000,00,0.00,N,5,-50, +20250212,12230,12270,12450,12170,41874,515408400,00,0.00,N,5,-40, 20250211,12270,12020,12420,12020,47015,576098090,00,0.00,N,2,260, 20250210,12010,12320,12450,12000,48779,588763942,00,0.00,N,5,-310, 20250207,12320,12450,12450,12180,30862,377921540,00,0.00,N,5,-140, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 38be3453b543..5f5b7cc49833 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,45200,45250,45850,45050,695896,32240439480,00,0.00,N,2,50, +20250212,45150,46300,46300,45100,555153,25757217450,00,0.00,N,5,-850, 20250211,46000,45500,46000,45350,713574,33466625310,00,0.00,N,2,150, 20250210,45850,45350,45850,45200,290170,13227776492,00,0.00,N,2,500, 20250207,45350,45600,45900,45250,490595,22957334476,00,0.00,N,5,-700, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 6edd80b3eec7..50c3c51700d0 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2725,2715,2755,2675,49176,133500875,00,0.00,N,2,65, +20250212,2660,2695,2705,2660,35142,94016210,00,0.00,N,5,-35, 20250211,2695,2775,2775,2630,68460,182535380,00,0.00,N,5,-20, 20250210,2715,2740,2780,2700,36519,99282885,00,0.00,N,5,-35, 20250207,2750,2730,2800,2720,74865,206134580,00,0.00,N,5,-40, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index e7f9d723bd07..fcaa22f6c2bd 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1191,1217,1241,1190,113197,136068376,00,0.00,N,5,-36, +20250212,1227,1256,1259,1223,70927,87538656,00,0.00,N,5,-28, 20250211,1255,1253,1327,1249,245980,312911106,00,0.00,N,5,-90, 20250210,1345,1307,1356,1281,91550,120544406,00,0.00,N,2,38, 20250207,1307,1350,1350,1298,88139,115994160,00,0.00,N,5,-43, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 6fe4bd6560c9..f80099e6d0e7 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23800,24550,24600,23700,594022,14244861000,00,0.00,N,5,-550, +20250212,24350,23850,24500,23600,647120,15667442750,00,0.00,N,2,500, 20250211,23850,24050,24700,23850,645339,15620916900,00,0.00,N,3,0, 20250210,23850,23550,24150,23300,625026,14841867050,00,0.00,N,2,150, 20250207,23700,25300,25500,23700,1098908,26781397100,00,0.00,N,5,-1500, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 4d817aa5e3c8..a0abb905f402 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2800,2820,2865,2785,605721,1708043125,00,0.00,N,5,-30, +20250212,2830,2855,2860,2790,740913,2088339095,00,0.00,N,5,-60, 20250211,2890,2895,2940,2850,1499476,4341743165,00,0.00,N,3,0, 20250210,2890,2815,2990,2815,3075322,8923366245,00,0.00,N,2,45, 20250207,2845,2765,2865,2705,1346791,3780720485,00,0.00,N,2,90, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 5db29d1f23c5..75789365fedf 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5980,5940,6110,5940,104380,627926720,00,0.00,N,2,30, +20250212,5950,6000,6020,5930,101996,610170460,00,0.00,N,5,-50, 20250211,6000,5950,6030,5930,111248,665876520,00,0.00,N,2,50, 20250210,5950,5990,6040,5900,155714,929302330,00,0.00,N,2,50, 20250207,5900,5770,5900,5620,314994,1828797760,00,0.00,N,2,470, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 52f0fee0d687..3bee7f8a4730 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5030,5000,5050,4990,3918,19619120,00,0.00,N,5,-30, +20250212,5060,5050,5150,5000,11630,58232640,00,0.00,N,2,60, 20250211,5000,5000,5000,4975,4363,21770985,00,0.00,N,3,0, 20250210,5000,5000,5070,4980,6430,32207655,00,0.00,N,3,0, 20250207,5000,5000,5050,4950,9204,46085045,00,0.00,N,3,0, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 7a60f5ccb604..4c3413ff2386 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9730,9720,9790,9590,69385,673463180,00,0.00,N,5,-110, +20250212,9840,10070,10200,9840,110388,1104374880,00,0.00,N,5,-230, 20250211,10070,9860,10110,9780,154685,1539426540,00,0.00,N,2,250, 20250210,9820,9860,9950,9650,133990,1313517300,00,0.00,N,2,60, 20250207,9760,9650,9800,9630,74630,725926520,00,0.00,N,2,80, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 32f59cb332da..912ddd65fcea 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1882,1880,1890,1865,35168,66035825,00,0.00,N,2,13, +20250212,1869,1897,1905,1868,46988,88350856,00,0.00,N,5,-28, 20250211,1897,1897,1920,1880,26340,49955820,00,0.00,N,5,-3, 20250210,1900,1928,1938,1884,46949,88970309,00,0.00,N,5,-28, 20250207,1928,1995,1995,1905,80685,156042062,00,0.00,N,5,-53, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 8d2891246d64..2cce2e91e4b0 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2640,2610,2645,2605,173619,457176325,00,0.00,N,2,30, +20250212,2610,2635,2645,2610,106930,279834115,00,0.00,N,5,-25, 20250211,2635,2665,2665,2625,96072,253570555,00,0.00,N,5,-20, 20250210,2655,2675,2680,2625,134720,357651605,00,0.00,N,5,-20, 20250207,2675,2610,2685,2605,174480,462547425,00,0.00,N,2,40, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 426137a084bc..a5c73f35f2f3 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10000,9910,10040,9910,96299,962395350,00,0.00,N,2,100, +20250212,9900,9900,10000,9870,65815,653414480,00,0.00,N,2,10, 20250211,9890,10030,10030,9880,143602,1424483810,00,0.00,N,5,-90, 20250210,9980,10030,10100,9860,125672,1251229400,00,0.00,N,5,-120, 20250207,10100,10230,10280,10070,91761,928008740,00,0.00,N,5,-130, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index e34ab7f637e1..3085136dfa86 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30700,30650,30800,30500,10386,318568500,00,0.00,N,5,-50, +20250212,30750,30700,31250,30700,15569,481004400,00,0.00,N,5,-150, 20250211,30900,30600,31000,30500,13579,417736750,00,0.00,N,2,100, 20250210,30800,30650,30950,30400,10575,324294400,00,0.00,N,3,0, 20250207,30800,31600,31750,30700,21272,657518000,00,0.00,N,5,-800, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 24f1e0c79068..937372fa06b4 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1141,1162,1162,1091,28454,32235434,00,0.00,N,5,-21, +20250212,1162,1170,1170,1149,12315,14239629,00,0.00,N,5,-4, 20250211,1166,1170,1189,1159,4029,4698233,00,0.00,N,5,-4, 20250210,1170,1175,1189,1154,20280,23513727,00,0.00,N,5,-5, 20250207,1175,1146,1195,1146,9209,10807526,00,0.00,N,2,30, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 90e570d5a1cf..cadbea127180 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,581,596,598,580,300151,175530939,00,0.00,N,5,-11, +20250212,592,572,592,564,395021,230619095,00,0.00,N,2,18, 20250211,574,572,589,572,200680,115985832,00,0.00,N,2,3, 20250210,571,581,593,569,291950,169148928,00,0.00,N,5,-10, 20250207,581,574,594,561,386853,223688645,00,0.00,N,2,8, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 41a2c556bccf..a75d8b64d85f 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1075,1056,1082,1003,30383,32063855,00,0.00,N,2,19, +20250212,1056,1061,1075,1051,36855,38961812,00,0.00,N,5,-14, 20250211,1070,1091,1106,1070,37517,40770846,00,0.00,N,5,-11, 20250210,1081,1135,1140,985,121071,128794090,00,0.00,N,5,-54, 20250207,1135,1210,1210,1135,64675,74941935,00,0.00,N,5,-65, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 33323edf174b..ec1f3e1b3edb 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,48300,48200,49900,47700,295350,14435777750,00,0.00,N,2,100, +20250212,48200,55900,55900,48150,916155,46591482900,00,0.00,N,5,-3800, 20250211,52000,50500,52000,47750,478911,24603716150,00,0.00,N,2,2600, 20250210,49400,48600,49550,47500,299312,14516102100,00,0.00,N,5,-700, 20250207,50100,52100,52600,49950,210666,10702304400,00,0.00,N,5,-1400, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 8774799c8106..348dade1c52e 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1273,1285,1285,1266,35354,45103650,00,0.00,N,2,4, +20250212,1269,1284,1284,1260,18258,23107280,00,0.00,N,5,-11, 20250211,1280,1285,1285,1261,8983,11424228,00,0.00,N,2,3, 20250210,1277,1264,1283,1264,8615,11012274,00,0.00,N,2,3, 20250207,1274,1289,1289,1259,19359,24518990,00,0.00,N,5,-15, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index b2cad4e1516d..e9fae84f0ca1 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10160,10280,10320,10150,72053,735140500,00,0.00,N,5,-50, +20250212,10210,10110,10250,10080,24287,247380510,00,0.00,N,2,70, 20250211,10140,10350,10350,10110,44946,457410920,00,0.00,N,5,-130, 20250210,10270,10330,10380,10210,52951,545046250,00,0.00,N,5,-90, 20250207,10360,10200,10550,10080,111438,1156522900,00,0.00,N,2,180, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 997ec85be4fe..8fc83cf5bdfe 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2150,2150,2230,2080,114999,249073485,00,0.00,N,2,20, +20250212,2130,2205,2210,2020,232472,486027740,00,0.00,N,5,-95, 20250211,2225,2155,2225,2125,112500,243449790,00,0.00,N,2,45, 20250210,2180,2250,2250,2135,247795,541901650,00,0.00,N,5,-95, 20250207,2275,2320,2375,2235,142536,327293150,00,0.00,N,5,-85, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index a901cddb3d17..fc858101c565 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15620,15350,15640,15250,13917,214458020,00,0.00,N,2,270, +20250212,15350,15510,15580,15300,14127,217118900,00,0.00,N,5,-190, 20250211,15540,15450,15580,15360,16439,254162050,00,0.00,N,2,90, 20250210,15450,15210,15500,15100,17136,261944350,00,0.00,N,2,200, 20250207,15250,15480,15690,15250,15729,241287380,00,0.00,N,5,-350, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 08d7e711597f..6978b290fd17 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7910,7900,8030,7870,281799,2240093980,00,0.00,N,2,30, +20250212,7880,7930,7930,7830,197149,1552253380,00,0.00,N,5,-20, 20250211,7900,7820,7930,7790,115166,904787540,00,0.00,N,2,100, 20250210,7800,7900,7900,7740,190477,1484154750,00,0.00,N,5,-50, 20250207,7850,7870,7960,7850,123883,974690230,00,0.00,N,5,-110, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 8dd1657a6367..3ae7b8ff9788 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8910,8900,9090,8770,113127,1008193700,00,0.00,N,2,170, +20250212,8740,9030,9310,8690,189162,1675028420,00,0.00,N,5,-300, 20250211,9040,9260,9260,9030,109720,1000002580,00,0.00,N,5,-190, 20250210,9230,9360,9360,9100,109713,1008104930,00,0.00,N,5,-250, 20250207,9480,9540,9890,9450,133286,1283146970,00,0.00,N,5,-220, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 3f51ad56bde1..65a961a337ab 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4735,4765,4765,4680,12955,60940230,00,0.00,N,3,0, +20250212,4735,4755,4755,4710,3289,15521595,00,0.00,N,5,-20, 20250211,4755,4680,4770,4675,15734,74410250,00,0.00,N,2,30, 20250210,4725,4770,4810,4695,6593,31245970,00,0.00,N,5,-50, 20250207,4775,4760,4810,4720,4785,22718510,00,0.00,N,5,-25, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 9ab9e9558e71..d20179f8e624 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4845,4820,4870,4820,11632,56391270,00,0.00,N,2,25, +20250212,4820,4840,4850,4815,10605,51176800,00,0.00,N,5,-30, 20250211,4850,4850,4850,4835,6525,31592390,00,0.00,N,3,0, 20250210,4850,4850,4850,4830,4949,23970580,00,0.00,N,2,10, 20250207,4840,4870,4870,4830,9620,46539490,00,0.00,N,5,-15, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 586054b291d3..1415ed20343e 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1395,1400,1408,1383,886510,1241221788,00,0.00,N,5,-5, +20250212,1400,1437,1452,1398,1055107,1498322393,00,0.00,N,5,-59, 20250211,1459,1472,1515,1432,1639167,2398534361,00,0.00,N,5,-1, 20250210,1460,1439,1489,1432,2516297,3677722429,00,0.00,N,3,0, 20250207,1460,1527,1535,1443,3561762,5254900505,00,0.00,N,5,-102, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index db4a4cea6870..1659f9375b90 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3465,3470,3475,3450,53144,183970060,00,0.00,N,2,35, +20250212,3430,3450,3450,3415,63916,219020765,00,0.00,N,5,-45, 20250211,3475,3445,3500,3445,45956,159385870,00,0.00,N,2,5, 20250210,3470,3395,3470,3370,81131,278362105,00,0.00,N,2,50, 20250207,3420,3475,3500,3410,76177,261501060,00,0.00,N,5,-60, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index e681097d5c44..8b341156ad8d 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10550,10540,10670,10510,1208359,12792601640,00,0.00,N,2,40, +20250212,10510,10690,10690,10510,453289,4784756440,00,0.00,N,5,-80, 20250211,10590,10500,10650,10420,1030663,10885665450,00,0.00,N,2,80, 20250210,10510,10490,10670,10480,885821,9357927260,00,0.00,N,2,10, 20250207,10500,10260,10610,10210,1469398,15467195960,00,0.00,N,2,140, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index e946c3cb3729..fecad37d4f30 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,342,336,347,334,741412,252076873,00,0.00,N,2,7, +20250212,335,353,353,335,1091044,376102449,00,0.00,N,5,-15, 20250211,350,355,361,349,1295973,458846898,00,0.00,N,5,-2, 20250210,352,359,374,352,2388370,861075162,00,0.00,N,5,-6, 20250207,358,359,404,350,18241184,6887721649,00,0.00,N,2,11, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index d1c8a743cb17..a86db25275f9 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4100,4025,4100,4005,15087,61109150,00,0.00,N,2,75, +20250212,4025,4105,4110,4020,19624,79455920,00,0.00,N,5,-80, 20250211,4105,4160,4160,4050,29391,119949275,00,0.00,N,5,-35, 20250210,4140,4065,4150,3985,23709,95432550,00,0.00,N,2,75, 20250207,4065,4060,4120,4050,10649,43324980,00,0.00,N,5,-30, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index d08b03e86226..7486beb1b146 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,897,878,905,875,32409,28657791,00,0.00,N,2,19, +20250212,878,904,904,875,62611,54992222,00,0.00,N,5,-21, 20250211,899,887,901,880,38912,34799209,00,0.00,N,2,12, 20250210,887,868,890,864,43059,37737298,00,0.00,N,2,19, 20250207,868,896,896,867,35744,31275315,00,0.00,N,5,-28, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 528b83dfd4ba..09c589f561af 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,503,502,509,500,244205,123358496,00,0.00,N,2,1, +20250212,502,507,508,502,158716,80003006,00,0.00,N,5,-5, 20250211,507,507,509,505,97120,49231411,00,0.00,N,5,-1, 20250210,508,509,512,504,76034,38578199,00,0.00,N,5,-1, 20250207,509,512,512,505,105330,53543223,00,0.00,N,5,-3, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 396228954066..62598064af82 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1988,1991,2010,1975,2027241,4027641200,00,0.00,N,5,-2, +20250212,1990,2000,2000,1967,2170689,4307935329,00,0.00,N,2,4, 20250211,1986,1970,2020,1967,2423956,4826296903,00,0.00,N,2,21, 20250210,1965,1943,1990,1943,2431959,4792798353,00,0.00,N,2,25, 20250207,1940,1989,1989,1936,4016709,7831058483,00,0.00,N,5,-85, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index e0f5f86ee9a9..66b0b808742c 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,90000,90300,91200,88800,240316,21658253700,00,0.00,N,5,-800, +20250212,90800,88400,92400,88400,283889,25689589200,00,0.00,N,2,1700, 20250211,89100,90100,91000,89100,133169,11953872600,00,0.00,N,5,-700, 20250210,89800,90600,91200,89600,163286,14750755100,00,0.00,N,5,-1100, 20250207,90900,93700,93900,90800,532899,48858998350,00,0.00,N,5,-3900, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index eda011be1e72..4bbcf1560b6a 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4885,4795,4915,4750,90937,439803235,00,0.00,N,2,115, +20250212,4770,4850,4870,4770,63864,306366235,00,0.00,N,5,-80, 20250211,4850,4900,4905,4845,76882,373360540,00,0.00,N,5,-30, 20250210,4880,4865,4925,4815,50079,243763595,00,0.00,N,2,20, 20250207,4860,4980,4980,4850,39896,195195440,00,0.00,N,5,-100, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index f418fe5a0971..5fb128874c9b 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1280,1293,1310,1260,36148,46508853,00,0.00,N,5,-12, +20250212,1292,1353,1353,1292,35255,46386200,00,0.00,N,5,-62, 20250211,1354,1360,1372,1333,25352,34136254,00,0.00,N,5,-19, 20250210,1373,1394,1394,1330,42865,58220974,00,0.00,N,5,-22, 20250207,1395,1398,1404,1300,59952,81226159,00,0.00,N,5,-4, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 3a07c3511113..4443e282da48 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3395,3395,3430,3355,30853,104674240,00,0.00,N,3,0, +20250212,3395,3480,3480,3390,30089,102566880,00,0.00,N,5,-50, 20250211,3445,3500,3515,3380,87485,300423945,00,0.00,N,5,-65, 20250210,3510,3490,3535,3410,37030,128446550,00,0.00,N,2,20, 20250207,3490,3460,3515,3420,35678,123665285,00,0.00,N,5,-10, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index cd98dec4a5c0..b2cfb110c715 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9970,9880,10130,9850,5760,57279360,00,0.00,N,2,10, +20250212,9960,9990,10000,9850,2362,23535800,00,0.00,N,5,-30, 20250211,9990,10010,10090,9860,3010,30074690,00,0.00,N,3,0, 20250210,9990,10000,10050,9800,1567,15573820,00,0.00,N,5,-10, 20250207,10000,9900,10040,9780,2823,27955600,00,0.00,N,3,0, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 27d020663e3b..24610499acea 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,392,398,403,386,594745,232999550,00,0.00,N,5,-9, +20250212,401,394,409,385,710011,283513748,00,0.00,N,2,11, 20250211,390,390,402,385,547260,213430187,00,0.00,N,3,0, 20250210,390,392,408,366,806234,316350047,00,0.00,N,5,-2, 20250207,392,416,417,387,1070130,425867191,00,0.00,N,5,-22, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 5ef70b3c2178..0706a9ca9be5 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,852,858,863,845,10868,9239374,00,0.00,N,5,-11, +20250212,863,863,863,850,17456,14897937,00,0.00,N,3,0, 20250211,863,862,890,850,15606,13453700,00,0.00,N,5,-1, 20250210,864,857,893,849,9917,8516140,00,0.00,N,3,0, 20250207,864,864,890,855,9484,8171185,00,0.00,N,3,0, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 78b0d5875b0b..3d7915e0e558 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,43500,44050,44400,43300,334550,14645722750,00,0.00,N,2,200, +20250212,43300,42750,43700,41700,355549,15316175900,00,0.00,N,2,750, 20250211,42550,43000,43900,42500,342581,14771828900,00,0.00,N,5,-200, 20250210,42750,42600,43500,41850,431821,18384672900,00,0.00,N,5,-1050, 20250207,43800,45600,45600,43500,590320,26119571850,00,0.00,N,5,-2000, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 347cb4dd5ada..0b32db323ea8 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1691,1677,1695,1677,44721,75535247,00,0.00,N,2,10, +20250212,1681,1692,1700,1678,65985,111451389,00,0.00,N,5,-17, 20250211,1698,1677,1698,1674,68965,116412076,00,0.00,N,2,21, 20250210,1677,1669,1686,1650,121431,202802975,00,0.00,N,2,8, 20250207,1669,1680,1707,1669,152026,255927808,00,0.00,N,5,-28, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 40be449e1bbd..5fe427a34cf9 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8180,8060,8350,7860,483158,4053386420,00,0.00,N,2,110, +20250212,8070,8650,8650,8070,308304,2538318720,00,0.00,N,5,-470, 20250211,8540,8750,8860,8530,339517,2948436710,00,0.00,N,5,-200, 20250210,8740,8460,8940,8450,536153,4686021620,00,0.00,N,2,10, 20250207,8730,9030,9040,8650,852369,7484904090,00,0.00,N,5,-690, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 450ffab736ef..abf41282a218 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,871,851,873,840,266011,229006034,00,0.00,N,2,25, +20250212,846,842,864,842,287347,243936228,00,0.00,N,5,-16, 20250211,862,873,887,859,192925,167667085,00,0.00,N,5,-16, 20250210,878,851,884,830,262594,226958642,00,0.00,N,2,20, 20250207,858,833,892,832,525290,455486415,00,0.00,N,2,17, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index f74737639bf9..c2f680207054 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250213,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250212,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250211,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250210,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250207,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250206,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index edefeaccee82..fe8bf8148d49 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2675,2700,2700,2650,3846,10258710,00,0.00,N,5,-25, +20250212,2700,2690,2745,2660,2929,7969875,00,0.00,N,2,10, 20250211,2690,2700,2700,2650,639,1714970,00,0.00,N,2,20, 20250210,2670,2635,2790,2625,997,2712615,00,0.00,N,2,35, 20250207,2635,2645,2815,2610,7798,20768705,00,0.00,N,5,-10, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 80b9e009aba0..067dfba4597c 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1892,1870,1899,1869,179650,338411947,00,0.00,N,2,22, +20250212,1870,1897,1907,1864,244739,459557910,00,0.00,N,5,-43, 20250211,1913,1929,1932,1910,241009,462922024,00,0.00,N,5,-16, 20250210,1929,1899,1929,1859,245340,469855208,00,0.00,N,2,26, 20250207,1903,1938,1948,1900,216768,415549722,00,0.00,N,5,-28, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 9e58f4de7a14..ecedf9e1f9a1 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14760,15120,15310,14590,355023,5288276040,00,0.00,N,5,-340, +20250212,15100,15150,15720,15020,329992,5061422160,00,0.00,N,3,0, 20250211,15100,16040,16050,15100,667287,10201961100,00,0.00,N,5,-780, 20250210,15880,16080,16530,15750,474990,7665904660,00,0.00,N,5,-240, 20250207,16120,17140,17140,16080,667227,10921230030,00,0.00,N,5,-1010, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 47543c049dd0..86e896cd4dd5 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1244,1263,1263,1233,213684,267047285,00,0.00,N,5,-13, +20250212,1257,1199,1263,1191,360038,445466068,00,0.00,N,2,57, 20250211,1200,1220,1220,1196,93359,112413548,00,0.00,N,5,-19, 20250210,1219,1200,1219,1184,190919,229835598,00,0.00,N,2,17, 20250207,1202,1207,1235,1190,152335,182945416,00,0.00,N,5,-9, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index b3b60f45fb20..e2a9697af472 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19280,18520,19520,18520,79250,1518492870,00,0.00,N,2,760, +20250212,18520,18850,18850,18500,20928,388689240,00,0.00,N,5,-290, 20250211,18810,18810,19000,18500,26334,494163430,00,0.00,N,5,-40, 20250210,18850,18830,18960,18590,13780,259146750,00,0.00,N,2,20, 20250207,18830,19190,19190,18780,10914,205648110,00,0.00,N,5,-180, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 2162116adc51..5edf3d481cad 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2175,2210,2210,2170,32518,71180435,00,0.00,N,5,-25, +20250212,2200,2170,2210,2170,17151,37625100,00,0.00,N,2,5, 20250211,2195,2175,2210,2165,34424,75454090,00,0.00,N,2,35, 20250210,2160,2145,2175,2130,19738,42643265,00,0.00,N,5,-15, 20250207,2175,2180,2220,2145,58841,127904790,00,0.00,N,5,-5, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index beb4512bf26a..a7c90e28951d 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1788,1773,1806,1758,18278,32459973,00,0.00,N,2,17, +20250212,1771,1770,1776,1749,24305,42861805,00,0.00,N,2,2, 20250211,1769,1774,1774,1746,27371,48046965,00,0.00,N,5,-1, 20250210,1770,1780,1795,1754,45715,80897352,00,0.00,N,5,-17, 20250207,1787,1795,1809,1775,29722,52970160,00,0.00,N,5,-8, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 5c47b9d216fe..0654b8d5730e 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5730,5880,5980,5720,578727,3359829220,00,0.00,N,5,-170, +20250212,5900,5940,6230,5870,1718216,10416301720,00,0.00,N,2,20, 20250211,5880,5960,6250,5880,1509605,9135777850,00,0.00,N,5,-100, 20250210,5980,5800,6050,5700,1482057,8771969830,00,0.00,N,2,220, 20250207,5760,5820,5830,5630,578037,3310442940,00,0.00,N,5,-60, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 7651887f10e6..5aa01db0706a 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,673,662,700,660,360735,244045593,00,0.00,N,2,13, +20250212,660,674,683,655,268739,177677430,00,0.00,N,5,-14, 20250211,674,676,683,669,261445,176313848,00,0.00,N,5,-12, 20250210,686,662,697,658,357250,243470863,00,0.00,N,2,18, 20250207,668,675,683,660,181022,121121975,00,0.00,N,2,1, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 1e747114e18c..2a357295940f 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21050,21100,21200,20400,515820,10757810200,00,0.00,N,2,300, +20250212,20750,20400,21200,20050,693208,14377919950,00,0.00,N,2,450, 20250211,20300,19720,20550,19560,643013,12922094210,00,0.00,N,2,670, 20250210,19630,20250,21550,19600,1135679,23057065740,00,0.00,N,5,-770, 20250207,20400,21000,21050,20100,491219,10103488950,00,0.00,N,5,-600, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index b46ac9da57a7..abbbb8ed4d70 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3890,3870,3920,3870,39085,152354390,00,0.00,N,2,20, +20250212,3870,3875,3890,3845,14280,55134095,00,0.00,N,5,-10, 20250211,3880,3870,3925,3855,36618,141765645,00,0.00,N,3,0, 20250210,3880,3850,3900,3840,11485,44478255,00,0.00,N,3,0, 20250207,3880,3890,3890,3845,23644,91404255,00,0.00,N,5,-10, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 9c73765beb2d..8fe9d30568f9 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1664,1730,1838,1648,1510654,2661480472,00,0.00,N,5,-36, +20250212,1700,1750,1785,1700,805450,1390018625,00,0.00,N,2,20, 20250211,1680,1725,1735,1661,454050,762927367,00,0.00,N,5,-45, 20250210,1725,1677,1783,1645,1173888,2025233123,00,0.00,N,2,65, 20250207,1660,1624,1670,1605,372100,608282954,00,0.00,N,2,29, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index ee12851cbd5a..159fcf3e191d 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3550,3510,3610,3465,45445,159398310,00,0.00,N,5,-5, +20250212,3555,3540,3620,3510,59292,210305235,00,0.00,N,2,15, 20250211,3540,3595,3655,3510,92011,328411410,00,0.00,N,5,-65, 20250210,3605,3435,3675,3435,412856,1468570545,00,0.00,N,2,260, 20250207,3345,3455,3455,3310,204400,688238145,00,0.00,N,5,-55, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index d10105bf54c4..9b4c725bbb92 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8190,8060,8360,7940,133112,1084112470,00,0.00,N,2,210, +20250212,7980,8020,8260,7970,145268,1172834290,00,0.00,N,5,-70, 20250211,8050,8300,8330,8010,133852,1086262770,00,0.00,N,5,-150, 20250210,8200,8160,8200,7720,256485,2042397310,00,0.00,N,2,40, 20250207,8160,6880,8200,6850,495434,3864761350,00,0.00,N,2,1180, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index e22d638a13e9..245645772036 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,104900,107200,107600,104900,382824,40344487400,00,0.00,N,5,-2000, +20250212,106900,109500,109500,106800,165230,17720394000,00,0.00,N,5,-1600, 20250211,108500,108300,109300,108100,171472,18624400100,00,0.00,N,2,200, 20250210,108300,109600,110800,108300,163745,17897115900,00,0.00,N,5,-900, 20250207,109200,111400,111400,106700,358008,38908928712,00,0.00,N,5,-3500, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 96fa369f93c0..ebd0845a3b21 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5990,6020,6090,5850,219197,1307208530,00,0.00,N,5,-90, +20250212,6080,6340,6610,5900,432225,2641865250,00,0.00,N,5,-230, 20250211,6310,5500,6640,5270,1378295,8455446830,00,0.00,N,2,750, 20250210,5560,5970,5970,5180,1321162,7312454740,00,0.00,N,2,915, 20250207,4645,4570,4745,4540,101146,467215360,00,0.00,N,2,45, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index f3d5c5dff8cf..2cd63511f354 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,793,786,795,782,96371,75829970,00,0.00,N,2,8, +20250212,785,787,788,778,30751,24094494,00,0.00,N,3,0, 20250211,785,790,792,783,71482,56111211,00,0.00,N,5,-5, 20250210,790,793,795,782,126640,99539101,00,0.00,N,5,-3, 20250207,793,800,805,784,109328,86394526,00,0.00,N,5,-9, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 130bdf7d9735..74698aa275b7 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6200,6230,6320,6190,20523,127660690,00,0.00,N,5,-30, +20250212,6230,6280,6330,6160,37561,233604080,00,0.00,N,5,-50, 20250211,6280,6230,6330,6200,33503,209639180,00,0.00,N,2,40, 20250210,6240,6240,6410,6150,84634,526950060,00,0.00,N,3,0, 20250207,6240,6220,6330,6200,38745,242613360,00,0.00,N,5,-50, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index a762c198b0fa..7ebcba19fc11 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24550,24500,24650,24050,6884176,167813722150,00,0.00,N,2,300, +20250212,24250,23600,24350,23350,7299965,175458715000,00,0.00,N,2,700, 20250211,23550,23050,23950,23050,5280321,124647731100,00,0.00,N,2,550, 20250210,23000,23600,23800,22900,5482455,128071589550,00,0.00,N,5,-200, 20250207,23200,23250,23650,22700,8864252,205333127700,00,0.00,N,5,-800, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index ed2664affebd..b9f338ea71a5 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23850,24000,24350,23850,65326,1574875050,00,0.00,N,5,-300, +20250212,24150,23800,24300,23250,135208,3226643750,00,0.00,N,2,500, 20250211,23650,24200,24700,23600,114333,2756890900,00,0.00,N,5,-300, 20250210,23950,23800,24700,23800,184931,4486977250,00,0.00,N,3,0, 20250207,23950,23000,25200,22250,371907,8789996300,00,0.00,N,2,850, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index ca4555200f1c..b187ccaa5f6c 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9470,9370,9470,9290,1099141,10351948840,00,0.00,N,2,120, +20250212,9350,9330,9430,9260,694630,6507648290,00,0.00,N,2,90, 20250211,9260,9300,9520,9170,1081770,10038852060,00,0.00,N,2,40, 20250210,9220,9290,9330,9190,757860,7004360150,00,0.00,N,5,-90, 20250207,9310,9600,9600,9300,1186158,11160231770,00,0.00,N,5,-370, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index f519e752d002..35284c8af848 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10240,10390,10390,10200,353615,3637974930,00,0.00,N,5,-40, +20250212,10280,10070,10280,10050,415688,4232225160,00,0.00,N,2,290, 20250211,9990,10040,10200,9980,244030,2459325490,00,0.00,N,5,-10, 20250210,10000,9940,10060,9910,155980,1555917660,00,0.00,N,2,80, 20250207,9920,9930,9980,9870,160539,1591303690,00,0.00,N,3,0, diff --git a/034300/day/candle-day-250.csv b/034300/day/candle-day-250.csv index 524cacac10b5..3d71e6866662 100644 --- a/034300/day/candle-day-250.csv +++ b/034300/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,18160,18160,18160,18160,0,0,00,0.00,Y,3,0, +20250213,18160,18160,18160,18160,0,0,00,0.00,Y,3,0, +20250212,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, +20250211,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, 20250210,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, 20250207,18160,18160,18160,18160,0,0,00,0.00,N,0,0, 20250206,18160,18160,18160,18160,0,0,00,0.00,N,0,0, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index ddcd22452948..ff83a11e3a6f 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10510,10680,10700,10500,22741,240229930,00,0.00,N,5,-140, +20250212,10650,10720,10740,10650,4208,44906750,00,0.00,N,5,-60, 20250211,10710,10710,10750,10660,9785,104762130,00,0.00,N,3,0, 20250210,10710,10640,10720,10560,14490,154685110,00,0.00,N,2,40, 20250207,10670,10700,10720,10650,3667,39159880,00,0.00,N,5,-20, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index fa5312aae353..73be42179643 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24200,24200,24350,24200,250,6059050,00,0.00,N,3,0, +20250212,24200,24350,24350,24200,671,16259500,00,0.00,N,5,-100, 20250211,24300,24200,24300,24150,1003,24286250,00,0.00,N,2,100, 20250210,24200,24350,24350,24150,884,21401650,00,0.00,N,3,0, 20250207,24200,24350,24350,24200,1037,25118000,00,0.00,N,5,-50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 10d63f2d6167..353f8604bdea 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,145600,142400,145900,141500,132466,19158296400,00,0.00,N,2,2900, +20250212,142700,144300,144300,141900,64386,9196827200,00,0.00,N,5,-900, 20250211,143600,141300,144100,141000,82162,11732683300,00,0.00,N,2,2300, 20250210,141300,143600,143600,140900,76487,10837608300,00,0.00,N,5,-3000, 20250207,144300,143000,146400,143000,65155,9442002600,00,0.00,N,5,-100, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 355d5c52381f..2993b406fbe3 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5840,5830,5850,5730,17955,104021020,00,0.00,N,2,30, +20250212,5810,5800,5820,5750,12132,70089970,00,0.00,N,2,50, 20250211,5760,5800,5800,5740,14034,80923520,00,0.00,N,2,10, 20250210,5750,5760,5800,5720,11739,67474610,00,0.00,N,5,-10, 20250207,5760,5800,5890,5740,10272,59547220,00,0.00,N,3,0, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 7dec356197c1..08868c0f73be 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,996,995,1000,994,77977,77776688,00,0.00,N,2,2, +20250212,994,998,1001,994,179607,178838081,00,0.00,N,5,-4, 20250211,998,999,999,995,93540,93340572,00,0.00,N,5,-1, 20250210,999,998,999,991,92516,92053184,00,0.00,N,3,0, 20250207,999,993,999,988,220371,218720813,00,0.00,N,2,4, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index c2cfa61519e6..e61a6532bfe7 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1026,1021,1034,1020,25969,26591092,00,0.00,N,2,5, +20250212,1021,1031,1031,1006,27153,27662835,00,0.00,N,5,-10, 20250211,1031,1049,1050,1018,33899,35096225,00,0.00,N,2,8, 20250210,1023,1052,1052,1009,52518,53833450,00,0.00,N,5,-28, 20250207,1051,1095,1095,1033,93580,98428224,00,0.00,N,5,-44, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 2ebc5ca3295c..e77357455943 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,84900,89900,90000,83900,19563,1665158300,00,0.00,N,5,-1900, +20250212,86800,90400,90400,85500,20648,1791175900,00,0.00,N,5,-3100, 20250211,89900,94200,94400,85200,16355,1484216800,00,0.00,N,5,-4300, 20250210,94200,91100,94200,90900,10460,969850200,00,0.00,N,2,3300, 20250207,90900,91500,91500,90200,1277,115665100,00,0.00,N,2,700, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 6af6e12400cb..1d76a02275bb 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6920,6870,6930,6830,43112,297002090,00,0.00,N,2,50, +20250212,6870,6920,6920,6800,16376,112239990,00,0.00,N,2,10, 20250211,6860,6910,6940,6850,30996,212863630,00,0.00,N,5,-40, 20250210,6900,6860,6900,6840,32404,222880110,00,0.00,N,2,30, 20250207,6870,6870,6890,6810,30912,212164480,00,0.00,N,5,-10, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index e3ee1565b7f6..e81c98d66ac8 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11020,11130,11280,10960,49988,554358490,00,0.00,N,5,-110, +20250212,11130,11180,11270,11070,19197,213877970,00,0.00,N,5,-50, 20250211,11180,11180,11190,10980,15359,170239890,00,0.00,N,2,100, 20250210,11080,11250,11410,11060,67349,752988180,00,0.00,N,5,-280, 20250207,11360,11430,11500,11330,18802,214160290,00,0.00,N,5,-120, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 5cfdeb47ad02..0a6a08528032 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15120,15420,15760,15000,134240,2050713110,00,0.00,N,2,170, +20250212,14950,15000,15000,14770,31625,473598090,00,0.00,N,2,80, 20250211,14870,15300,15460,14780,65089,972312350,00,0.00,N,5,-430, 20250210,15300,14960,15400,14820,108937,1648522670,00,0.00,N,2,350, 20250207,14950,15320,15430,14600,101092,1508719590,00,0.00,N,5,-410, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 52abcdba4ea8..65533c0ea759 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3745,3730,3950,3710,97674,373586090,00,0.00,N,5,-20, +20250212,3765,3765,3785,3690,45707,170604615,00,0.00,N,3,0, 20250211,3765,3675,3800,3635,52006,194809740,00,0.00,N,2,90, 20250210,3675,3655,3675,3570,29454,106965695,00,0.00,N,2,20, 20250207,3655,3695,3695,3545,37088,134343190,00,0.00,N,5,-50, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index b933a132c05b..d7618df5aac7 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15920,16050,16100,15890,827759,13200601650,00,0.00,N,5,-100, +20250212,16020,16090,16240,16010,227581,3666215550,00,0.00,N,2,50, 20250211,15970,15950,16090,15920,301601,4824158150,00,0.00,N,2,60, 20250210,15910,16020,16030,15910,367261,5854677160,00,0.00,N,5,-60, 20250207,15970,16140,16170,15950,558377,8948288210,00,0.00,N,5,-170, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index e78a44c3c3f0..d8b0f41ccda1 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,397,396,402,396,43826,17454536,00,0.00,N,3,0, +20250212,397,400,400,397,61878,24647173,00,0.00,N,5,-3, 20250211,400,404,404,398,77798,31081845,00,0.00,N,5,-5, 20250210,405,402,406,400,43953,17733618,00,0.00,N,2,2, 20250207,403,402,407,400,58948,23796902,00,0.00,N,2,1, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 2fd94ae96b50..699207413edf 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,220000,225000,226000,218000,1028493,226836064500,00,0.00,N,5,-5000, +20250212,225000,230000,230500,222500,945298,212516644500,00,0.00,N,5,-3500, 20250211,228500,227500,231500,225500,808905,184893431500,00,0.00,N,2,1000, 20250210,227500,229500,232000,227000,1234703,282964104500,00,0.00,N,2,2000, 20250207,225500,235500,235500,223000,1908836,436149914500,00,0.00,N,5,-6500, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 5623905d5e52..30241f6719d0 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2050,2100,2125,1945,651538,1306922018,00,0.00,N,5,-50, +20250212,2100,2275,2365,2065,3195779,7215148145,00,0.00,N,5,-175, 20250211,2275,2080,2275,2015,3791149,8474654920,00,0.00,N,1,522, 20250210,1753,1757,1763,1721,122213,230337967,00,0.00,N,5,-11, 20250207,1764,1781,1800,1685,65092,114595448,00,0.00,N,5,-17, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index c7905137ac4a..bf832f0555e5 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12670,12660,12750,12340,243394,3056403950,00,0.00,N,2,10, +20250212,12660,12950,13370,12620,230640,2970014500,00,0.00,N,5,-350, 20250211,13010,13030,13320,12730,238423,3094851210,00,0.00,N,2,30, 20250210,12980,12810,13050,12720,158748,2056183080,00,0.00,N,2,170, 20250207,12810,13280,13350,12700,254944,3282046450,00,0.00,N,5,-420, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index bc1b4dde7712..69d3abc417ca 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8610,8510,8650,8500,63563,544921650,00,0.00,N,2,150, +20250212,8460,8620,8630,8450,61490,523391410,00,0.00,N,5,-140, 20250211,8600,8700,8740,8570,54965,474236860,00,0.00,N,5,-130, 20250210,8730,8630,8730,8600,58008,502234370,00,0.00,N,3,0, 20250207,8730,8650,8740,8620,64265,557648670,00,0.00,N,2,50, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index a0b2a9402985..5c9bc14ea320 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4090,4085,4125,4060,33906,138973275,00,0.00,N,2,35, +20250212,4055,4240,4240,4055,143409,589555230,00,0.00,N,5,-195, 20250211,4250,4285,4300,4210,49476,209721595,00,0.00,N,5,-30, 20250210,4280,4180,4320,4180,145138,621110665,00,0.00,N,2,65, 20250207,4215,4210,4265,4185,79674,336187910,00,0.00,N,5,-40, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 144dd700962b..804943fba523 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,427,429,436,422,166205,70939337,00,0.00,N,5,-5, +20250212,432,434,435,430,31016,13398079,00,0.00,N,5,-3, 20250211,435,438,438,431,19169,8327064,00,0.00,N,5,-3, 20250210,438,438,438,430,116346,50369702,00,0.00,N,3,0, 20250207,438,440,440,434,35915,15659472,00,0.00,N,5,-2, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 3582291c7450..f64f1c5375a0 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,40200,42350,43100,39700,8123275,329464403400,00,0.00,N,5,-1800, +20250212,42000,42750,42750,41400,2941517,123318779200,00,0.00,N,5,-850, 20250211,42850,43200,43450,42250,3387582,144855549650,00,0.00,N,2,350, 20250210,42500,44500,46000,42300,6162748,272446065450,00,0.00,N,5,-2000, 20250207,44500,45200,45250,43550,5102434,226468869600,00,0.00,N,5,-800, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 25120e644c22..a6f237fac68c 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,55900,59500,59500,55500,207382,11677509000,00,0.00,N,5,-2600, +20250212,58500,57000,60000,56200,117304,6811987400,00,0.00,N,2,1500, 20250211,57000,56500,57300,56000,67623,3824989800,00,0.00,N,2,900, 20250210,56100,54900,57400,54800,72672,4120040000,00,0.00,N,2,700, 20250207,55400,54400,56100,54000,69149,3841238900,00,0.00,N,2,1000, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 07d2014cf657..ca149fdba5ff 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2720,2705,2720,2685,83506,225135050,00,0.00,N,3,0, +20250212,2720,2715,2725,2695,36336,98492905,00,0.00,N,3,0, 20250211,2720,2690,2720,2675,38058,102323100,00,0.00,N,2,20, 20250210,2700,2690,2725,2675,54850,148223380,00,0.00,N,5,-5, 20250207,2705,2705,2720,2670,104987,282201120,00,0.00,N,5,-5, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 5fe57bee3258..0a50dac629e8 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1533,1520,1569,1520,206985,320106233,00,0.00,N,2,18, +20250212,1515,1525,1525,1506,115078,174463823,00,0.00,N,5,-14, 20250211,1529,1527,1540,1520,122118,186329609,00,0.00,N,5,-4, 20250210,1533,1529,1537,1512,88947,135750862,00,0.00,N,2,4, 20250207,1529,1538,1540,1510,120807,183733285,00,0.00,N,5,-11, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index ce8f9c6f0151..8b0ed4d86888 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,83400,84200,84700,82000,561862,46595685300,00,0.00,N,5,-300, +20250212,83700,83900,84200,82600,503992,42038055600,00,0.00,N,2,100, 20250211,83600,80200,83800,79700,1326718,108932959200,00,0.00,N,2,4800, 20250210,78800,80000,82400,78700,1392162,112452686200,00,0.00,N,2,1100, 20250207,77700,77700,78900,77000,435046,33900455900,00,0.00,N,2,300, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 60db0df50a34..3c2cf8e820ac 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2120,2125,2195,2100,169380,360971015,00,0.00,N,5,-40, +20250212,2160,2150,2205,2090,168066,359014065,00,0.00,N,2,10, 20250211,2150,2185,2185,2115,129772,277021650,00,0.00,N,5,-30, 20250210,2180,2160,2205,2100,188762,403746660,00,0.00,N,2,10, 20250207,2170,2110,2170,2100,130100,277201410,00,0.00,N,2,30, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index b345b2e96286..1430834aeca4 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5750,5810,5900,5720,14341,83443500,00,0.00,N,2,40, +20250212,5710,5970,5970,5710,29367,169199440,00,0.00,N,5,-160, 20250211,5870,5850,5930,5670,32581,189543260,00,0.00,N,2,10, 20250210,5860,5770,5860,5530,50553,289989530,00,0.00,N,2,90, 20250207,5770,5550,5820,5420,35992,203651830,00,0.00,N,2,220, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index e99833a91a3a..72c1113d729e 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3745,4000,4015,3735,609929,2356664170,00,0.00,N,2,105, +20250212,3640,3600,3650,3585,109113,423481650,00,0.00,N,2,20, 20250211,3620,3585,3655,3585,21873,79044225,00,0.00,N,3,0, 20250210,3620,3600,3620,3560,28619,102754490,00,0.00,N,2,15, 20250207,3605,3620,3640,3600,21409,77324550,00,0.00,N,5,-15, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 16801162d3d3..7e3ec88aaf57 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,755,755,763,749,452773,341558691,00,0.00,N,2,7, +20250212,748,748,767,744,592761,444222332,00,0.00,N,5,-10, 20250211,758,741,767,735,1037735,782409320,00,0.00,N,2,19, 20250210,739,737,741,722,448667,329060278,00,0.00,N,2,2, 20250207,737,723,764,712,1366251,1007001446,00,0.00,N,2,14, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 2de72350997e..2ae3a1c2b1ca 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2215,2230,2245,2190,97905,216642145,00,0.00,N,5,-15, +20250212,2230,2240,2260,2205,48274,107414660,00,0.00,N,5,-5, 20250211,2235,2225,2250,2210,36539,81258115,00,0.00,N,3,0, 20250210,2235,2260,2270,2225,71843,160663435,00,0.00,N,5,-25, 20250207,2260,2245,2280,2240,45994,103701990,00,0.00,N,5,-10, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index fff9417bf2cd..6e4e7600b07d 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,844,839,845,830,23544,19697614,00,0.00,N,2,3, +20250212,841,843,844,832,147140,123718929,00,0.00,N,5,-2, 20250211,843,841,849,835,58066,48771688,00,0.00,N,2,11, 20250210,832,824,834,815,34194,28186413,00,0.00,N,2,8, 20250207,824,837,850,817,101964,84138542,00,0.00,N,5,-13, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 1392cae6c298..616b709b1d3d 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,577,577,577,577,0,0,00,0.00,Y,3,0, +20250213,577,577,577,577,0,0,00,0.00,Y,3,0, +20250212,577,577,577,577,0,0,00,0.00,Y,0,0, +20250211,577,577,577,577,0,0,00,0.00,Y,0,0, 20250210,577,577,577,577,0,0,00,0.00,Y,0,0, 20250207,577,577,577,577,0,0,00,0.00,N,0,0, 20250206,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 233b2ff64a78..4d7f6badaaa4 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24750,24550,24900,24500,6065,149456300,00,0.00,N,2,200, +20250212,24550,25000,25000,24400,3466,85295650,00,0.00,N,3,0, 20250211,24550,24900,24900,24500,4708,115845200,00,0.00,N,5,-250, 20250210,24800,24900,24900,24550,5248,129329150,00,0.00,N,5,-100, 20250207,24900,25300,25300,24500,11054,272572700,00,0.00,N,5,-300, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 3c8054bd709e..ae7c3760c243 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6790,6690,6950,6660,214828,1468764300,00,0.00,N,2,140, +20250212,6650,6720,6770,6600,108404,720959940,00,0.00,N,5,-70, 20250211,6720,6840,6900,6710,165846,1124569990,00,0.00,N,5,-110, 20250210,6830,6620,6840,6520,220060,1478233260,00,0.00,N,2,130, 20250207,6700,6580,6870,6500,300236,2010373300,00,0.00,N,2,80, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index d3a6151279c7..b77a0c93b0d8 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15670,15870,15990,15600,49543,784505430,00,0.00,N,5,-200, +20250212,15870,15630,15980,15460,53074,836736540,00,0.00,N,2,240, 20250211,15630,15640,15700,15100,56338,874078540,00,0.00,N,5,-10, 20250210,15640,15920,16210,15580,75543,1189533400,00,0.00,N,5,-280, 20250207,15920,15590,16150,15580,62468,992333560,00,0.00,N,2,350, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 5b25994a62f1..cc796af47baf 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8050,8080,8140,7990,22657,181910210,00,0.00,N,5,-90, +20250212,8140,8200,8240,7960,37379,300924050,00,0.00,N,5,-160, 20250211,8300,8260,8360,8160,25978,214239520,00,0.00,N,2,60, 20250210,8240,8270,8270,8150,16202,132993720,00,0.00,N,5,-60, 20250207,8300,8020,8320,7920,37128,302002240,00,0.00,N,2,280, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 2e0f78c91a6c..857131ce29f1 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,31850,30550,31950,30250,1372611,43070720650,00,0.00,N,2,1400, +20250212,30450,29950,30500,29850,555760,16823042200,00,0.00,N,2,400, 20250211,30050,30250,30500,29600,940894,28114201900,00,0.00,N,5,-50, 20250210,30100,30550,30800,30050,1034307,31431460300,00,0.00,N,5,-450, 20250207,30550,30250,31550,30000,4616141,141227543400,00,0.00,N,5,-4900, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index f645a3a5ab22..92db334e45b7 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9100,9020,9150,9020,5634,51305360,00,0.00,N,2,50, +20250212,9050,9150,9150,9010,7738,70082470,00,0.00,N,5,-100, 20250211,9150,9200,9250,9110,4928,45153020,00,0.00,N,5,-20, 20250210,9170,9200,9360,9120,11106,102808870,00,0.00,N,5,-30, 20250207,9200,9190,9270,9160,4694,43140130,00,0.00,N,2,40, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 748c1e656321..3464922d5627 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28800,29000,29050,28750,15458,447096000,00,0.00,N,5,-400, +20250212,29200,28500,29300,28150,20160,583249850,00,0.00,N,2,850, 20250211,28350,28250,28500,27900,12250,345916800,00,0.00,N,2,50, 20250210,28300,28300,28300,27600,22042,615781050,00,0.00,N,5,-100, 20250207,28400,28700,28950,27750,28596,808572950,00,0.00,N,5,-300, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index ceabda62d7e9..4a43be7331ed 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3645,3580,3755,3565,1736507,6352576310,00,0.00,N,2,65, +20250212,3580,3590,3655,3550,647224,2330941030,00,0.00,N,5,-45, 20250211,3625,3720,3745,3625,1102914,4056082495,00,0.00,N,5,-80, 20250210,3705,3650,3730,3545,2372002,8663834540,00,0.00,N,2,55, 20250207,3650,3285,3865,3265,12760144,47109778535,00,0.00,N,2,370, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 12612d9eebbb..a1f211aac4a6 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11120,11240,11330,11090,17275,192560230,00,0.00,N,5,-130, +20250212,11250,11650,11730,11210,17135,195173730,00,0.00,N,5,-350, 20250211,11600,11380,11630,11250,12633,145454880,00,0.00,N,2,220, 20250210,11380,11400,11510,11300,12725,144536530,00,0.00,N,5,-140, 20250207,11520,11800,11800,11500,14883,172336130,00,0.00,N,5,-160, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index ca2fdcdaaff5..074c0b58bceb 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,171200,174400,174900,169100,152722,26100701200,00,0.00,N,5,-2900, +20250212,174100,180000,183700,174000,152903,27075926600,00,0.00,N,5,-6300, 20250211,180400,175900,181500,174500,102082,18262602400,00,0.00,N,2,7000, 20250210,173400,172400,176500,171900,74991,13073816300,00,0.00,N,2,1900, 20250207,171500,171500,174300,170900,39710,6827719000,00,0.00,N,5,-1400, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 26fef774ffed..04b314cd5599 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2045,2045,2065,2020,24794,50499705,00,0.00,N,2,20, +20250212,2025,2045,2045,2015,25203,51071800,00,0.00,N,5,-20, 20250211,2045,2070,2070,2025,18413,37489920,00,0.00,N,5,-25, 20250210,2070,2050,2070,2010,24317,49334630,00,0.00,N,2,20, 20250207,2050,2120,2120,2025,12836,26202680,00,0.00,N,5,-5, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index bc498963460e..1416a1b87013 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3090,3085,3100,3035,207433,638371475,00,0.00,N,2,35, +20250212,3055,3140,3180,3035,563869,1746158585,00,0.00,N,5,-90, 20250211,3145,3235,3340,3140,455596,1475138200,00,0.00,N,5,-95, 20250210,3240,3145,3265,3095,401325,1292791260,00,0.00,N,2,95, 20250207,3145,3190,3205,3140,216407,685100975,00,0.00,N,5,-60, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 48ff726420ae..6ee3e91d9e09 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,423,429,433,423,185337,79338875,00,0.00,N,5,-6, +20250212,429,419,431,419,476310,203255876,00,0.00,N,2,7, 20250211,422,418,423,414,248890,104360673,00,0.00,N,2,4, 20250210,418,418,420,410,234379,97535496,00,0.00,N,2,1, 20250207,417,414,418,413,207987,86436118,00,0.00,N,2,4, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 97f48208977b..4c6c3bdcfffe 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4850,4790,4870,4780,24854,120236055,00,0.00,N,2,50, +20250212,4800,4770,4860,4750,89417,430612535,00,0.00,N,2,30, 20250211,4770,4780,4790,4740,23197,110400670,00,0.00,N,2,30, 20250210,4740,4645,4770,4575,67022,313913495,00,0.00,N,2,85, 20250207,4655,4720,4735,4600,65458,304049760,00,0.00,N,5,-45, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index a5e53192f4ab..31ac240c5f80 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6250,6360,6490,6180,67323,422389400,00,0.00,N,5,-120, +20250212,6370,6410,6420,6250,26544,167415220,00,0.00,N,5,-40, 20250211,6410,6430,6500,6340,21161,135237780,00,0.00,N,5,-30, 20250210,6440,6440,6510,6360,13628,87212950,00,0.00,N,3,0, 20250207,6440,6460,6460,6370,6366,40768680,00,0.00,N,3,0, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index ac38decbf2eb..ffcf1248c59e 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250213,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250212,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250211,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250210,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250207,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250206,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 676dbef9710e..b0edb5428aed 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1344,1354,1354,1275,101153,134116886,00,0.00,N,5,-11, +20250212,1355,1359,1365,1325,124145,165807293,00,0.00,N,5,-4, 20250211,1359,1359,1361,1311,114256,151891866,00,0.00,N,3,0, 20250210,1359,1323,1359,1281,212878,281347904,00,0.00,N,2,25, 20250207,1334,1226,1430,1205,1598836,2174029556,00,0.00,N,2,107, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index a48c0c6e336e..1d5ad0028024 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17410,17580,17780,17060,3140,54758630,00,0.00,N,5,-170, +20250212,17580,17490,17800,17430,3336,58565500,00,0.00,N,2,90, 20250211,17490,17690,17880,17060,3067,53885010,00,0.00,N,5,-440, 20250210,17930,17700,17980,17530,4052,72161630,00,0.00,N,2,50, 20250207,17880,17570,17880,17340,2168,38078680,00,0.00,N,2,130, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 13513a41ac78..a47a2062b5f0 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19850,20300,20800,19760,182199,3666201390,00,0.00,N,5,-300, +20250212,20150,20000,20350,19530,222593,4436315510,00,0.00,N,2,170, 20250211,19980,18810,21300,18620,910697,18294815670,00,0.00,N,2,1110, 20250210,18870,17900,18890,17780,202036,3725049840,00,0.00,N,2,550, 20250207,18320,17260,18460,17100,264394,4753540580,00,0.00,N,2,940, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index c379eb97a8aa..45e51aaac1dc 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,35350,34000,35400,34000,68916,2402209850,00,0.00,N,2,1400, +20250212,33950,33600,34100,33150,27705,935771700,00,0.00,N,2,300, 20250211,33650,33850,34300,33200,63049,2129588350,00,0.00,N,5,-250, 20250210,33900,32750,33900,30500,81481,2649142050,00,0.00,N,2,600, 20250207,33300,33000,34050,32500,58517,1950025800,00,0.00,N,2,150, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index d94dc3a0c644..a6c09a22ddff 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10260,10300,10730,10090,1132483,11722913890,00,0.00,N,2,310, +20250212,9950,9910,10040,9770,142781,1408329060,00,0.00,N,2,110, 20250211,9840,9930,10130,9750,196849,1955305570,00,0.00,N,5,-30, 20250210,9870,10040,10090,9780,311637,3095924000,00,0.00,N,5,-50, 20250207,9920,9430,10000,9430,451561,4421293800,00,0.00,N,2,420, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index f14f5f6f68e3..0bf603cb0c88 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,31350,31500,31700,31050,255508,8003643450,00,0.00,N,2,350, +20250212,31000,31350,31600,30800,229480,7127844350,00,0.00,N,5,-400, 20250211,31400,32700,32700,31250,386442,12300465900,00,0.00,N,5,-1050, 20250210,32450,31250,32650,31000,407931,13083885400,00,0.00,N,2,650, 20250207,31800,32300,32300,31450,391515,12449312150,00,0.00,N,2,50, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 1778c47e8642..e2700e9fc614 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2380,2335,2410,2325,93991,223754405,00,0.00,N,2,60, +20250212,2320,2335,2340,2305,33991,79019070,00,0.00,N,5,-15, 20250211,2335,2310,2335,2290,53227,123510250,00,0.00,N,2,15, 20250210,2320,2300,2320,2250,37933,86777120,00,0.00,N,2,20, 20250207,2300,2280,2300,2255,40085,91326540,00,0.00,N,2,15, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index d1f517bdf4f2..6e9cc4fbcd0d 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5270,5300,5360,5240,25298,133841730,00,0.00,N,5,-30, +20250212,5300,5170,5380,5170,18644,98072330,00,0.00,N,2,80, 20250211,5220,5130,5400,5110,44970,234737900,00,0.00,N,2,90, 20250210,5130,5090,5170,5060,16043,82012330,00,0.00,N,2,40, 20250207,5090,5170,5220,5080,13149,67328700,00,0.00,N,5,-80, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index a60b01f0c816..324b6f478941 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1703,1710,1720,1696,12158,20698856,00,0.00,N,5,-12, +20250212,1715,1704,1715,1700,1216,2078103,00,0.00,N,2,11, 20250211,1704,1719,1719,1704,2974,5083026,00,0.00,N,5,-8, 20250210,1712,1720,1720,1681,8028,13668169,00,0.00,N,2,12, 20250207,1700,1725,1725,1680,2166,3692940,00,0.00,N,5,-15, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index f8692fdaad8a..6cb97bb731ce 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4250,4255,4295,4180,574470,2429445480,00,0.00,N,5,-25, +20250212,4275,4420,4435,4250,806390,3476697550,00,0.00,N,5,-165, 20250211,4440,4375,4490,4350,1325566,5853484540,00,0.00,N,2,110, 20250210,4330,4290,4600,4290,3041754,13496946570,00,0.00,N,2,110, 20250207,4220,4360,4380,4180,1281203,5453096175,00,0.00,N,5,-160, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index ea81f78f9c47..f35f731dc36d 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1391,1392,1418,1382,32121,44784960,00,0.00,N,5,-1, +20250212,1392,1398,1404,1362,21915,30383836,00,0.00,N,2,8, 20250211,1384,1365,1391,1365,58905,81237770,00,0.00,N,2,14, 20250210,1370,1328,1531,1328,637305,920278086,00,0.00,N,2,31, 20250207,1339,1342,1358,1336,27376,36722644,00,0.00,N,5,-10, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 6bc20f939050..d9dd41202008 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4120,4075,4130,4045,67492,275395950,00,0.00,N,2,45, +20250212,4075,4175,4175,4045,130599,532660415,00,0.00,N,5,-95, 20250211,4170,4245,4245,4105,212174,884562010,00,0.00,N,5,-160, 20250210,4330,4115,4360,4110,257322,1099954090,00,0.00,N,2,250, 20250207,4080,4140,4150,4045,54269,221293950,00,0.00,N,5,-60, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 86408c38bd33..60dbc36f671f 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5940,5900,6010,5900,15448,91870950,00,0.00,N,3,0, +20250212,5940,6050,6060,5940,20795,124039040,00,0.00,N,5,-160, 20250211,6100,6000,6190,5990,10278,62116040,00,0.00,N,2,40, 20250210,6060,6000,6060,5900,17084,101979210,00,0.00,N,2,70, 20250207,5990,6010,6140,5970,21492,129086080,00,0.00,N,5,-80, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index ab02ed148538..6d6bce37361d 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1134,1119,1140,1119,68225,76926527,00,0.00,N,2,15, +20250212,1119,1130,1140,1119,76764,86388806,00,0.00,N,5,-11, 20250211,1130,1122,1158,1118,148450,169161587,00,0.00,N,2,8, 20250210,1122,1091,1200,1077,885191,1015072579,00,0.00,N,2,22, 20250207,1100,1120,1134,1076,432407,473830608,00,0.00,N,5,-20, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index eaa5879b9d4f..a8b113345426 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5600,5710,5920,5570,1065840,6102018390,00,0.00,N,2,120, +20250212,5480,5550,5550,5390,153828,842051690,00,0.00,N,5,-20, 20250211,5500,5470,5580,5450,167694,923125730,00,0.00,N,3,0, 20250210,5500,5550,5590,5460,241308,1329884920,00,0.00,N,5,-20, 20250207,5520,5440,5600,5350,515951,2842474200,00,0.00,N,2,80, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 84342398bf9f..a7ae12afc808 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9120,9200,9200,9080,29708,270833420,00,0.00,N,5,-40, +20250212,9160,9210,9290,9050,22427,204440150,00,0.00,N,5,-40, 20250211,9200,9050,9230,9020,17758,162215680,00,0.00,N,2,150, 20250210,9050,9110,9150,9020,22693,206063520,00,0.00,N,5,-100, 20250207,9150,9230,9380,9110,15634,143335650,00,0.00,N,5,-80, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 6aaf3693ba71..f1b6cc5c1e06 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2400,2395,2415,2375,96708,231009275,00,0.00,N,2,5, +20250212,2395,2380,2410,2360,80474,191656770,00,0.00,N,5,-5, 20250211,2400,2410,2415,2385,47738,114408585,00,0.00,N,5,-5, 20250210,2405,2430,2430,2380,51493,123546235,00,0.00,N,5,-30, 20250207,2435,2420,2450,2400,72658,175813660,00,0.00,N,2,5, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 251fcbfd3d08..f2932f8f92e6 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,29650,29550,29750,29500,10162,301074600,00,0.00,N,2,50, +20250212,29600,29750,29800,29500,8762,259667250,00,0.00,N,5,-250, 20250211,29850,29600,29900,29450,12712,377757750,00,0.00,N,2,200, 20250210,29650,29600,29700,29400,10590,313114100,00,0.00,N,2,100, 20250207,29550,29500,29700,29400,4961,146409300,00,0.00,N,5,-50, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 789da9d50834..01444d621c43 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1427,1400,1450,1392,7460,10480475,00,0.00,N,2,14, +20250212,1413,1448,1448,1390,22767,31821320,00,0.00,N,5,-7, 20250211,1420,1435,1435,1391,12346,17298053,00,0.00,N,5,-15, 20250210,1435,1445,1445,1412,3863,5475768,00,0.00,N,2,19, 20250207,1416,1420,1436,1411,4579,6492992,00,0.00,N,5,-24, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index a25da03cf2d7..0b5c80aacdc4 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1140,1137,1152,1119,1227004,1387608755,00,0.00,N,2,23, +20250212,1117,1145,1231,1115,6490277,7623457958,00,0.00,N,5,-24, 20250211,1141,1134,1192,1127,4665759,5411172234,00,0.00,N,2,31, 20250210,1110,1089,1128,1087,1329351,1467577878,00,0.00,N,2,25, 20250207,1085,1083,1092,1074,417136,452626355,00,0.00,N,2,1, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index e25f22f224ab..0ab8aed960ad 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6360,6110,6390,6100,26983,169976210,00,0.00,N,2,200, +20250212,6160,6220,6290,6140,19836,122003870,00,0.00,N,5,-90, 20250211,6250,6320,6350,6170,13424,83660770,00,0.00,N,5,-30, 20250210,6280,6230,6370,6150,32399,202416270,00,0.00,N,5,-20, 20250207,6300,6380,6410,6250,16428,103459440,00,0.00,N,5,-80, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 9f9e470fee24..c6e1cf0c03da 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,980,986,991,970,93636,91466544,00,0.00,N,5,-6, +20250212,986,989,1002,986,28401,28117787,00,0.00,N,5,-2, 20250211,988,1008,1015,970,172658,170415763,00,0.00,N,5,-19, 20250210,1007,1018,1026,1001,92588,93543232,00,0.00,N,5,-20, 20250207,1027,1035,1035,1021,40700,41814313,00,0.00,N,5,-2, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 4128332ed4fc..f12650220f25 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7070,6920,7180,6870,55617,392220570,00,0.00,N,2,230, +20250212,6840,7090,7090,6800,77283,533419070,00,0.00,N,5,-270, 20250211,7110,7040,7170,6950,44659,315574680,00,0.00,N,2,140, 20250210,6970,6760,6990,6730,28924,198898760,00,0.00,N,2,90, 20250207,6880,7030,7030,6840,24197,166680760,00,0.00,N,5,-90, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index acdc74b9d1c3..990cc1e4eef6 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2785,2720,2945,2665,1479231,4173057175,00,0.00,N,2,65, +20250212,2720,2730,2740,2610,498467,1326317300,00,0.00,N,5,-20, 20250211,2740,2600,2740,2535,487470,1288851925,00,0.00,N,2,155, 20250210,2585,2590,2695,2525,629328,1637729760,00,0.00,N,2,80, 20250207,2505,2435,2655,2420,524128,1346305020,00,0.00,N,2,70, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index ad786362e803..76e6b5e66f92 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15700,15790,15790,15630,16094,252342920,00,0.00,N,2,20, +20250212,15680,15900,15960,15630,25464,400071020,00,0.00,N,5,-230, 20250211,15910,15820,16040,15790,12115,191964200,00,0.00,N,5,-20, 20250210,15930,16010,16010,15640,9496,150801130,00,0.00,N,5,-80, 20250207,16010,16170,16170,15870,17810,284833550,00,0.00,N,5,-160, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index b02054948c87..0b063c6466ad 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250213,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250212,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250211,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250210,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250207,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250206,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index ce3834fd2f25..52c75a965a0f 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11810,9090,11810,9090,2044921,22994806880,00,0.00,N,1,2720, +20250212,9090,9050,9150,9020,36368,330169890,00,0.00,N,2,40, 20250211,9050,8980,9090,8850,25470,228898470,00,0.00,N,2,80, 20250210,8970,8800,9000,8800,32118,286355210,00,0.00,N,2,170, 20250207,8800,8770,8850,8770,10516,92661860,00,0.00,N,2,30, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 48d3c54eb81d..a7aed7ea125f 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3135,3065,3135,3060,42264,130405430,00,0.00,N,2,70, +20250212,3065,3090,3090,3035,42927,131769330,00,0.00,N,5,-25, 20250211,3090,3110,3140,3080,66065,204887885,00,0.00,N,5,-15, 20250210,3105,3095,3130,3055,89242,277496865,00,0.00,N,2,5, 20250207,3100,3200,3210,3100,151015,473154185,00,0.00,N,5,-135, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index e5a1f03a101a..934417fad9e9 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3105,3050,3125,3035,485030,1498987260,00,0.00,N,2,90, +20250212,3015,3060,3060,3010,276025,836080720,00,0.00,N,5,-45, 20250211,3060,3085,3090,3050,149741,458921215,00,0.00,N,5,-30, 20250210,3090,3045,3100,3040,209358,643896945,00,0.00,N,2,25, 20250207,3065,3045,3185,2995,673257,2073648295,00,0.00,N,2,25, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 825f6b2c6259..1ef7bb8d45ec 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,242,238,245,238,711739,171075151,00,0.00,N,2,2, +20250212,240,246,246,238,770219,185409386,00,0.00,N,5,-5, 20250211,245,253,253,243,651525,159929448,00,0.00,N,5,-4, 20250210,249,240,250,235,1068428,260413908,00,0.00,N,2,7, 20250207,242,243,245,239,613242,148140137,00,0.00,N,5,-1, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 5f48f1351095..9f74e64f15cc 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1439,1427,1460,1427,33817,48672213,00,0.00,N,3,0, +20250212,1439,1470,1470,1425,129937,187321794,00,0.00,N,5,-15, 20250211,1454,1458,1480,1430,44525,64643851,00,0.00,N,5,-4, 20250210,1458,1460,1500,1449,98862,144292604,00,0.00,N,5,-3, 20250207,1461,1470,1550,1460,132192,195755853,00,0.00,N,5,-9, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 7943161660a4..075c94b0e34f 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,817,771,830,740,651517,522296374,00,0.00,N,2,45, +20250212,772,774,792,770,185435,144540861,00,0.00,N,5,-14, 20250211,786,794,807,778,179357,141464896,00,0.00,N,5,-6, 20250210,792,777,805,762,184146,145124161,00,0.00,N,2,10, 20250207,782,822,822,773,533957,422136339,00,0.00,N,5,-38, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 1eaf0597fe49..79e16ec23b39 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4340,4335,4425,4335,105919,463184890,00,0.00,N,3,0, +20250212,4340,4490,4490,4265,143098,623818065,00,0.00,N,5,-120, 20250211,4460,4450,4550,4435,95528,426959175,00,0.00,N,2,15, 20250210,4445,4300,4500,4300,146547,648233975,00,0.00,N,2,30, 20250207,4415,4600,4600,4415,186334,833621725,00,0.00,N,5,-155, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index a609c4e87baf..68d87f657dee 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3810,3745,3835,3745,40819,155223970,00,0.00,N,2,75, +20250212,3735,3805,3880,3705,99223,372777050,00,0.00,N,5,-90, 20250211,3825,3890,3940,3825,69296,268657040,00,0.00,N,5,-75, 20250210,3900,3840,3955,3805,69346,269027950,00,0.00,N,2,30, 20250207,3870,4010,4180,3870,415326,1682953475,00,0.00,N,5,-105, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 43645a4d9427..e8fb67af83bd 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,279,278,284,272,3639648,1008144667,00,0.00,N,2,1, +20250212,278,283,291,275,4394341,1235726701,00,0.00,N,5,-2, 20250211,280,292,303,274,10999332,3169990692,00,0.00,N,5,-7, 20250210,287,276,310,276,26276124,7743972529,00,0.00,N,2,11, 20250207,276,244,307,240,52666240,15105804544,00,0.00,N,2,32, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 1b38b01c077d..e88a06deee64 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3100,3170,3170,3045,5580,17407295,00,0.00,N,3,0, +20250212,3100,3095,3155,3090,10615,32907875,00,0.00,N,2,5, 20250211,3095,3190,3190,3030,30677,94628650,00,0.00,N,5,-95, 20250210,3190,3290,3290,3155,6449,20565155,00,0.00,N,5,-65, 20250207,3255,3245,3295,3235,1256,4084475,00,0.00,N,2,30, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 25a91cb3954f..969339bc7dff 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6180,6080,6250,6070,18574,114494770,00,0.00,N,2,60, +20250212,6120,6090,6120,6050,9675,58828650,00,0.00,N,2,20, 20250211,6100,6100,6190,6040,12513,76194680,00,0.00,N,5,-40, 20250210,6140,5970,6250,5940,49469,302899160,00,0.00,N,2,230, 20250207,5910,6000,6090,5900,20598,122489710,00,0.00,N,5,-110, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 8a20f38c82b8..cf9039c4457c 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3905,3975,4155,3885,1900436,7652666260,00,0.00,N,2,40, +20250212,3865,3880,3895,3840,117691,454611975,00,0.00,N,2,5, 20250211,3860,3810,3880,3725,164282,626957100,00,0.00,N,2,35, 20250210,3825,3760,3850,3760,329630,1254211525,00,0.00,N,2,95, 20250207,3730,3740,3775,3600,116444,427785925,00,0.00,N,5,-20, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 864d57aece48..b59a582569ba 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,141700,140600,146000,140500,152772,21837682400,00,0.00,N,2,1800, +20250212,139900,144300,144900,139200,134624,18965601900,00,0.00,N,5,-4400, 20250211,144300,151000,151000,143500,114890,16793481800,00,0.00,N,5,-5900, 20250210,150200,139900,150500,138000,147484,21414435900,00,0.00,N,2,7200, 20250207,143000,149100,149100,142500,118242,17120802800,00,0.00,N,5,-1000, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 098f19861ae4..ed19f9390a04 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,57100,57500,57500,56100,70063,3983339300,00,0.00,N,5,-100, +20250212,57200,58500,58600,57100,64881,3727942800,00,0.00,N,5,-1300, 20250211,58500,57500,58500,57500,94763,5524504100,00,0.00,N,2,900, 20250210,57600,56700,58200,56300,105195,6071980800,00,0.00,N,2,1400, 20250207,56200,56600,57000,55900,42664,2405081200,00,0.00,N,5,-800, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index ebecb147b486..f92069153289 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26500,27400,27700,26100,278018,7377061250,00,0.00,N,5,-950, +20250212,27450,28200,28200,27200,185123,5088250300,00,0.00,N,5,-600, 20250211,28050,28700,28750,28000,143664,4077319600,00,0.00,N,5,-500, 20250210,28550,29000,29350,27700,171417,4899192850,00,0.00,N,5,-450, 20250207,29000,29500,29700,28850,168154,4892142350,00,0.00,N,5,-400, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index fb43f7b8b9e1..081d58026c79 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4500,4375,4560,4330,932653,4161768485,00,0.00,N,2,75, +20250212,4425,4645,4680,4190,1925977,8412799230,00,0.00,N,5,-245, 20250211,4670,4550,4670,4500,523912,2406122820,00,0.00,N,2,90, 20250210,4580,4600,4700,4515,984420,4517454625,00,0.00,N,5,-70, 20250207,4650,4875,4895,4580,1458043,6890539755,00,0.00,N,5,-310, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index cce90baf23f5..10bbd0505c2d 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7610,7570,7760,7540,33221,254199950,00,0.00,N,2,40, +20250212,7570,7920,7920,7560,59770,457615360,00,0.00,N,5,-280, 20250211,7850,8100,8100,7830,64117,507176770,00,0.00,N,5,-250, 20250210,8100,7950,8100,7770,88717,704032480,00,0.00,N,2,120, 20250207,7980,7850,8190,7840,196495,1575186380,00,0.00,N,2,20, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 93f567ef046c..ba5c41e0ca43 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1695,1652,1714,1644,34229,57540646,00,0.00,N,2,30, +20250212,1665,1652,1668,1625,34611,56597611,00,0.00,N,2,13, 20250211,1652,1712,1712,1642,52840,88315023,00,0.00,N,5,-61, 20250210,1713,1724,1726,1705,22066,37787522,00,0.00,N,5,-13, 20250207,1726,1778,1795,1722,52276,91486454,00,0.00,N,5,-52, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index cdedb76984f5..d8f526761fef 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5550,5490,5570,5460,3212,17759700,00,0.00,N,2,60, +20250212,5490,5390,5500,5380,21844,118689940,00,0.00,N,2,60, 20250211,5430,5400,5430,5380,2096,11325250,00,0.00,N,2,30, 20250210,5400,5500,5530,5400,17902,97419930,00,0.00,N,5,-150, 20250207,5550,5740,5740,5530,9328,52205270,00,0.00,N,5,-190, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 5c5f84585886..64ab94132de0 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2565,2560,2570,2540,15807,40372025,00,0.00,N,5,-5, +20250212,2570,2570,2585,2550,22758,58287565,00,0.00,N,2,5, 20250211,2565,2555,2565,2535,10713,27253515,00,0.00,N,2,20, 20250210,2545,2560,2590,2525,40110,102508415,00,0.00,N,5,-15, 20250207,2560,2565,2585,2550,41376,105699555,00,0.00,N,5,-10, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 3b6e50b6382e..cf5a740e0b15 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21450,20200,21500,20200,248014,5223717200,00,0.00,N,2,1250, +20250212,20200,20900,21150,20200,157737,3220025200,00,0.00,N,5,-600, 20250211,20800,21550,21600,20700,361015,7599690850,00,0.00,N,5,-100, 20250210,20900,19950,21150,19200,282673,5701167930,00,0.00,N,2,650, 20250207,20250,19940,20550,19470,193829,3889391490,00,0.00,N,2,400, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 25b0fea3ca9f..c5656cf0be3d 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,117500,117000,119500,115800,190587,22328943700,00,0.00,N,2,900, +20250212,116600,117200,118500,115600,106664,12510407200,00,0.00,N,5,-100, 20250211,116700,116800,117200,115900,73854,8617372900,00,0.00,N,2,100, 20250210,116600,115700,117200,115700,77190,9001114300,00,0.00,N,2,800, 20250207,115800,115300,118000,115300,101218,11822886800,00,0.00,N,2,1100, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 78b38f9590ea..9ea3de9ad67e 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4050,4160,4190,3905,1819056,7365355705,00,0.00,N,2,175, +20250212,3875,3940,3975,3815,228455,881958880,00,0.00,N,5,-30, 20250211,3905,3960,3960,3810,333390,1304685175,00,0.00,N,5,-25, 20250210,3930,4010,4090,3875,890501,3531215165,00,0.00,N,2,55, 20250207,3875,3740,3940,3715,661699,2552250680,00,0.00,N,2,80, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 3264c6e9a444..afd8c80f9276 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8350,8120,8400,8120,21136,175944040,00,0.00,N,2,170, +20250212,8180,8180,8180,8130,4151,33844730,00,0.00,N,3,0, 20250211,8180,8150,8280,8110,14873,121309630,00,0.00,N,5,-40, 20250210,8220,8200,8240,8080,14717,120219170,00,0.00,N,2,60, 20250207,8160,8200,8240,8070,17766,144402860,00,0.00,N,5,-40, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 935973ccae76..65070891deee 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8240,8070,8360,8050,360264,2954687640,00,0.00,N,2,190, +20250212,8050,8000,8070,7930,215528,1726245260,00,0.00,N,2,10, 20250211,8040,7860,8230,7750,769493,6188277350,00,0.00,N,2,180, 20250210,7860,8000,8040,7730,386303,3045663490,00,0.00,N,5,-120, 20250207,7980,7740,8290,7700,2265539,18121176190,00,0.00,N,5,-1550, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index faaa402bbeb0..fcd239a3185f 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2620,2665,2715,2620,13106,34808030,00,0.00,N,5,-85, +20250212,2705,2620,2720,2555,24934,65786125,00,0.00,N,2,85, 20250211,2620,2585,2675,2585,4950,12941205,00,0.00,N,2,30, 20250210,2590,2630,2630,2535,7574,19584095,00,0.00,N,5,-40, 20250207,2630,2635,2650,2605,3434,8994890,00,0.00,N,5,-30, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 9714b34563fe..c996b09bc302 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6670,6680,6710,6620,14209,94494410,00,0.00,N,5,-10, +20250212,6680,6690,6730,6590,17387,115922830,00,0.00,N,5,-10, 20250211,6690,6690,6720,6630,19960,133098580,00,0.00,N,3,0, 20250210,6690,6620,6720,6590,26803,178673580,00,0.00,N,2,40, 20250207,6650,6550,6650,6550,23075,152736520,00,0.00,N,2,100, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index a82c47a5efea..4caadbc9ea3b 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17220,17100,18760,17030,78479,1378176780,00,0.00,N,2,190, +20250212,17030,16900,17100,16730,34315,580951380,00,0.00,N,2,110, 20250211,16920,17220,17220,16760,24363,413552220,00,0.00,N,5,-100, 20250210,17020,17380,17420,16970,24895,425334730,00,0.00,N,5,-360, 20250207,17380,17200,17380,17160,16847,290596840,00,0.00,N,2,70, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 4eeed248eade..e07fd5c4b5a2 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3530,3470,3550,3460,115773,406335050,00,0.00,N,2,60, +20250212,3470,3540,3550,3465,157937,551742475,00,0.00,N,5,-80, 20250211,3550,3580,3580,3540,131557,467631340,00,0.00,N,2,25, 20250210,3525,3450,3545,3420,113930,398946125,00,0.00,N,2,45, 20250207,3480,3560,3585,3480,167349,588177040,00,0.00,N,5,-80, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 60b4fff7a580..53609e5863b3 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3170,3285,3290,3150,2411687,7709774265,00,0.00,N,5,-80, +20250212,3250,3370,3445,3190,6058204,20290145515,00,0.00,N,5,-110, 20250211,3360,3330,3535,3320,14450704,49591024090,00,0.00,N,2,5, 20250210,3355,3180,3380,3150,6949516,22993055880,00,0.00,N,2,150, 20250207,3205,3285,3335,3200,4090647,13269480140,00,0.00,N,5,-125, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 660260d2ecc2..4ae4a47d363c 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2800,2755,2825,2740,12479,34861105,00,0.00,N,2,30, +20250212,2770,2810,2810,2740,4983,13833090,00,0.00,N,5,-40, 20250211,2810,2805,2820,2765,5139,14353495,00,0.00,N,2,5, 20250210,2805,2785,2830,2630,10533,29084690,00,0.00,N,2,5, 20250207,2800,2810,2810,2745,7382,20520545,00,0.00,N,3,0, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index fd85720dc610..656ea2e79088 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3075,3005,3135,3005,182095,559268410,00,0.00,N,2,65, +20250212,3010,3020,3040,3000,102135,308435075,00,0.00,N,3,0, 20250211,3010,3005,3040,2990,98429,296236770,00,0.00,N,5,-20, 20250210,3030,3000,3045,2965,124021,373672735,00,0.00,N,2,30, 20250207,3000,3060,3060,3000,178367,537810380,00,0.00,N,5,-60, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 0f77a1238e66..0dbe8199b93e 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,491,499,502,481,193164,94681622,00,0.00,N,5,-8, +20250212,499,489,500,482,217276,106618726,00,0.00,N,2,8, 20250211,491,493,494,483,258236,125750010,00,0.00,N,5,-2, 20250210,493,503,506,481,513221,251710640,00,0.00,N,5,-9, 20250207,502,510,533,500,226602,115701195,00,0.00,N,5,-15, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index ba2ba21a76b2..be95b24640c4 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5700,5710,5740,5680,17852,101946070,00,0.00,N,5,-10, +20250212,5710,5730,5750,5690,16832,96131720,00,0.00,N,5,-20, 20250211,5730,5670,5740,5670,14031,80034480,00,0.00,N,2,30, 20250210,5700,5730,5760,5680,24178,137750090,00,0.00,N,5,-30, 20250207,5730,5700,5760,5700,12234,69998410,00,0.00,N,3,0, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 8dec2d8d049e..2515fceb7f71 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1558,1547,1560,1540,4869,7551662,00,0.00,N,2,11, +20250212,1547,1547,1551,1541,7856,12136692,00,0.00,N,3,0, 20250211,1547,1545,1551,1540,27636,42626448,00,0.00,N,2,2, 20250210,1545,1550,1551,1537,24685,38053127,00,0.00,N,5,-7, 20250207,1552,1557,1565,1547,13065,20265489,00,0.00,N,5,-5, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index ef91bade17b0..b0f459654f39 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6450,6700,6830,6370,458578,3033780350,00,0.00,N,2,20, +20250212,6430,6430,6670,6200,443114,2847540870,00,0.00,N,3,0, 20250211,6430,6260,6980,6200,1767662,11677835730,00,0.00,N,2,260, 20250210,6170,6000,7370,5950,6666809,46480395830,00,0.00,N,2,30, 20250207,6140,6700,6750,6140,452224,2908873960,00,0.00,N,5,-380, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 1557f8ffd458..843da4593774 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5870,5960,5970,5820,541999,3193183160,00,0.00,N,5,-30, +20250212,5900,6030,6100,5810,772052,4585385150,00,0.00,N,5,-100, 20250211,6000,6130,6180,6000,1194645,7276662640,00,0.00,N,5,-90, 20250210,6090,5970,6120,5910,901498,5439498660,00,0.00,N,2,120, 20250207,5970,6120,6120,5920,958773,5733719580,00,0.00,N,5,-130, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index cbd04ab22ef1..4c43aed1af39 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6750,6720,6850,6720,693639,4700084290,00,0.00,N,2,90, +20250212,6660,6750,6760,6640,604496,4036924690,00,0.00,N,5,-150, 20250211,6810,6800,6870,6750,561966,3820188900,00,0.00,N,5,-10, 20250210,6820,6700,6850,6620,625974,4218449340,00,0.00,N,2,20, 20250207,6800,6860,6860,6730,573434,3885816650,00,0.00,N,5,-90, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 4f2b9658ee48..284667542070 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11280,10920,12060,10610,10010061,113623332740,00,0.00,N,2,1030, +20250212,10250,10450,10460,10030,1206283,12321322310,00,0.00,N,2,70, 20250211,10180,10200,10430,10100,1412099,14516910000,00,0.00,N,5,-50, 20250210,10230,10400,10570,10150,2262655,23382864110,00,0.00,N,5,-70, 20250207,10300,9200,10800,9110,7806484,79148000140,00,0.00,N,2,1070, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 2141ff6e9f74..a6690e682716 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3230,3255,3300,3190,259793,840592670,00,0.00,N,2,130, +20250212,3100,3085,3125,3070,46237,146326350,00,0.00,N,5,-10, 20250211,3110,3120,3145,3105,31002,96707480,00,0.00,N,5,-10, 20250210,3120,3080,3135,3070,39154,121355460,00,0.00,N,3,0, 20250207,3120,3185,3215,3090,57728,181115070,00,0.00,N,5,-30, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 4fec30eb9ad2..ed69ee115f2c 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,91400,94000,94100,90500,245488,22470326900,00,0.00,N,5,-2200, +20250212,93600,95500,95500,91400,199419,18574265200,00,0.00,N,5,-1400, 20250211,95000,94500,95200,91100,376637,35210900500,00,0.00,N,2,2700, 20250210,92300,93000,96900,90400,648579,61113306800,00,0.00,N,2,4700, 20250207,87600,88400,89400,87400,83063,7325892300,00,0.00,N,5,-300, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index db0967f63515..7c4d6f1a5cb2 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6080,6020,6130,5890,21298,127069710,00,0.00,N,2,60, +20250212,6020,5850,6180,5780,23508,141502330,00,0.00,N,2,170, 20250211,5850,5950,6000,5730,33885,198298090,00,0.00,N,5,-100, 20250210,5950,5160,6040,5160,179199,1033694140,00,0.00,N,2,870, 20250207,5080,5050,5160,5050,6822,34913980,00,0.00,N,2,80, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 88843841ca61..ba7ec8ba2213 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,789,789,789,789,0,0,00,0.00,Y,3,0, +20250213,789,789,789,789,0,0,00,0.00,Y,3,0, +20250212,789,789,789,789,0,0,00,0.00,Y,0,0, +20250211,789,789,789,789,0,0,00,0.00,Y,0,0, 20250210,789,789,789,789,0,0,00,0.00,Y,0,0, 20250207,789,789,789,789,0,0,00,0.00,N,0,0, 20250206,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 011483521a3e..380016a24657 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2905,2870,2925,2870,22016,63744115,00,0.00,N,2,25, +20250212,2880,2910,2910,2855,32884,94328650,00,0.00,N,5,-10, 20250211,2890,2870,2900,2870,16895,48781550,00,0.00,N,5,-5, 20250210,2895,2950,2950,2870,19770,57156210,00,0.00,N,5,-10, 20250207,2905,2890,2905,2870,26089,75358480,00,0.00,N,2,10, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index cb4f2f5cf56c..a320fb9dcff1 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25150,24950,25150,24450,35229,878600650,00,0.00,N,2,500, +20250212,24650,24800,24950,24450,20456,503456000,00,0.00,N,5,-150, 20250211,24800,24000,24900,24000,51486,1268720650,00,0.00,N,2,950, 20250210,23850,24300,24500,23700,41715,1012000600,00,0.00,N,5,-300, 20250207,24150,24450,24600,22950,70738,1680391600,00,0.00,N,5,-300, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index d9f9afe446b8..d1166e53f5ac 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6900,6900,6970,6680,147606,1006624910,00,0.00,N,2,10, +20250212,6890,7200,7340,6650,290291,2041704540,00,0.00,N,5,-240, 20250211,7130,6160,7840,6090,2266516,16660141050,00,0.00,N,2,970, 20250210,6160,6290,6300,6060,21553,133156710,00,0.00,N,5,-60, 20250207,6220,6350,6400,6130,30286,189177740,00,0.00,N,5,-150, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 4a6887cbd400..5092d1ce001c 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4835,4850,4920,4800,12784,62069670,00,0.00,N,5,-15, +20250212,4850,4950,4950,4780,23282,112277825,00,0.00,N,5,-75, 20250211,4925,4910,4930,4805,11946,58223615,00,0.00,N,2,20, 20250210,4905,4835,4905,4655,28314,136099500,00,0.00,N,2,60, 20250207,4845,4670,4845,4670,31032,146891130,00,0.00,N,2,20, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index e664e3027f43..99e9d28f9a02 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5580,5530,5620,5530,16924,94309470,00,0.00,N,2,40, +20250212,5540,5500,5560,5470,27058,149042720,00,0.00,N,2,20, 20250211,5520,5480,5560,5470,17990,99016670,00,0.00,N,2,20, 20250210,5500,5560,5580,5470,41032,226068350,00,0.00,N,5,-60, 20250207,5560,5560,5640,5500,31761,176160350,00,0.00,N,5,-30, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 2992e87bc5b8..5b3e2c54d10f 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4065,4040,4310,3865,322392,1341873540,00,0.00,N,2,15, +20250212,4050,3935,4065,3905,116598,461433690,00,0.00,N,2,90, 20250211,3960,3905,3965,3895,74768,293374685,00,0.00,N,2,35, 20250210,3925,3945,3945,3880,87148,339837580,00,0.00,N,5,-5, 20250207,3930,3930,3955,3900,58707,230048695,00,0.00,N,3,0, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 5fb6c78c9081..e966422c8800 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,57600,57100,59100,56100,558501,32256718700,00,0.00,N,2,200, +20250212,57400,60100,60100,55900,650130,37283556200,00,0.00,N,5,-2000, 20250211,59400,57100,60200,56700,825646,48506998100,00,0.00,N,2,2300, 20250210,57100,57600,61000,52000,2122411,117903825300,00,0.00,N,3,0, 20250207,57100,55600,58300,54700,976974,55576150200,00,0.00,N,2,800, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 42f16573af96..bf70040f956c 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,242,247,248,239,297138,71752231,00,0.00,N,5,-5, +20250212,247,254,254,244,192224,47369573,00,0.00,N,5,-5, 20250211,252,246,254,246,189518,47306507,00,0.00,N,2,4, 20250210,248,240,253,237,499367,121570339,00,0.00,N,2,7, 20250207,241,252,252,241,242279,58985236,00,0.00,N,5,-6, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index d0e6d9053be3..3c78c26e05c4 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1416,1410,1419,1390,78892,111004628,00,0.00,N,5,-1, +20250212,1417,1415,1420,1406,24764,34973784,00,0.00,N,2,2, 20250211,1415,1406,1419,1402,62591,88260632,00,0.00,N,2,3, 20250210,1412,1400,1422,1398,59683,83988013,00,0.00,N,2,2, 20250207,1410,1419,1419,1398,47264,66604060,00,0.00,N,5,-10, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 3b35125b7818..b087e46aca30 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7760,7620,7860,7570,175992,1366300470,00,0.00,N,2,140, +20250212,7620,7670,7670,7500,105893,802915270,00,0.00,N,5,-40, 20250211,7660,7640,7730,7600,115684,886373400,00,0.00,N,5,-10, 20250210,7670,7650,7740,7560,119729,916521810,00,0.00,N,5,-10, 20250207,7680,7760,7850,7660,159638,1234476470,00,0.00,N,5,-80, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 0243fdb050b4..3e2cbb0da1ce 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17230,16940,17490,16900,12637,217569130,00,0.00,N,2,390, +20250212,16840,16840,16950,16800,9055,152500340,00,0.00,N,5,-20, 20250211,16860,16670,16890,16670,7251,121920020,00,0.00,N,2,190, 20250210,16670,16520,16770,16380,3243,53643320,00,0.00,N,2,150, 20250207,16520,16800,16810,16460,9199,152124510,00,0.00,N,5,-320, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index b631b6999a19..3200ff5b311a 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4830,4750,4875,4705,78846,379521410,00,0.00,N,2,110, +20250212,4720,4865,4865,4710,72975,346498865,00,0.00,N,5,-100, 20250211,4820,4975,4995,4820,99868,487971195,00,0.00,N,5,-30, 20250210,4850,4810,4885,4720,79767,384973760,00,0.00,N,2,25, 20250207,4825,4935,4935,4820,70659,342568325,00,0.00,N,5,-100, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 2470a2a97deb..c4461ad9db7f 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2175,2165,2220,2165,196256,428429950,00,0.00,N,3,0, +20250212,2175,2215,2240,2145,311235,682173065,00,0.00,N,5,-40, 20250211,2215,2260,2265,2200,443907,986040925,00,0.00,N,5,-25, 20250210,2240,2250,2285,2200,760504,1704128115,00,0.00,N,2,25, 20250207,2215,2215,2260,2185,968356,2151231815,00,0.00,N,2,5, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 6edecb378e16..29b10a34902a 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8090,7960,8110,7960,10373,83331160,00,0.00,N,2,130, +20250212,7960,8030,8250,7920,18906,151585100,00,0.00,N,5,-170, 20250211,8130,8320,8450,8070,13905,113895370,00,0.00,N,5,-270, 20250210,8400,8500,8500,8140,27053,223624940,00,0.00,N,5,-100, 20250207,8500,8520,8770,8350,13345,112669790,00,0.00,N,5,-20, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 10d3553b9216..38f7a5780059 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9850,9570,9900,9550,15053,146478780,00,0.00,N,2,250, +20250212,9600,9730,9730,9550,11847,113424320,00,0.00,N,5,-130, 20250211,9730,9940,9940,9640,12338,119656570,00,0.00,N,5,-210, 20250210,9940,9740,9950,9570,9952,97026760,00,0.00,N,2,200, 20250207,9740,9780,9950,9640,10782,104598700,00,0.00,N,5,-120, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index a1395c1d3498..2bc377718318 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,77500,73200,78900,71700,14968130,1132639317300,00,0.00,N,2,4600, +20250212,72900,65000,74600,64100,18170868,1251647435500,00,0.00,N,2,9600, 20250211,63300,59900,65500,59500,12693582,797474004800,00,0.00,N,2,5200, 20250210,58100,62900,64800,57200,7897697,481598543700,00,0.00,N,5,-3800, 20250207,61900,62100,62500,60500,3919651,241473208800,00,0.00,N,2,200, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index fba791cdd3f3..71fcd364482b 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9270,8510,9350,8460,29986652,273558204520,00,0.00,N,2,1150, +20250212,8120,8130,8170,7960,1591254,12830522370,00,0.00,N,2,90, 20250211,8030,8030,8240,7900,2114953,17123380870,00,0.00,N,2,70, 20250210,7960,8000,8180,7760,3537437,28450149890,00,0.00,N,2,110, 20250207,7850,7790,7950,7710,2714757,21226352470,00,0.00,N,2,100, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 1f3f1952ad58..6b349444fb00 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,99700,100000,103500,98600,1168697,117307093100,00,0.00,N,2,1100, +20250212,98600,98600,99500,97400,665922,65595392700,00,0.00,N,5,-1100, 20250211,99700,100900,101300,98500,881756,87915887200,00,0.00,N,2,100, 20250210,99600,101600,101800,97600,1766147,175516015400,00,0.00,N,5,-6400, 20250207,106000,109300,109700,105600,765628,82041596500,00,0.00,N,5,-2300, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 8a5e62846faa..243c77aaaec1 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4145,4145,4175,4095,6107,25203110,00,0.00,N,3,0, +20250212,4145,4215,4250,4120,9336,38960705,00,0.00,N,5,-65, 20250211,4210,4230,4275,4180,16583,69899265,00,0.00,N,5,-20, 20250210,4230,4300,4425,4160,9696,41300195,00,0.00,N,5,-130, 20250207,4360,4600,4600,4355,5593,24262200,00,0.00,N,5,-40, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 35b213d90716..bb58061da672 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1369,1332,1379,1332,32638,44322460,00,0.00,N,2,39, +20250212,1330,1333,1383,1301,118003,155947918,00,0.00,N,5,-3, 20250211,1333,1360,1380,1277,94622,125112206,00,0.00,N,5,-32, 20250210,1365,1535,1535,1302,157970,216648035,00,0.00,N,5,-170, 20250207,1535,1535,1535,1535,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 075999f12fbd..d643da5f3519 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1400,1410,1439,1400,27690,39055036,00,0.00,N,5,-18, +20250212,1418,1445,1445,1415,31440,44700525,00,0.00,N,5,-27, 20250211,1445,1475,1486,1427,24185,35110536,00,0.00,N,5,-6, 20250210,1451,1453,1475,1428,27273,39307759,00,0.00,N,5,-2, 20250207,1453,1470,1484,1450,14629,21403690,00,0.00,N,5,-17, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 309be6f81d27..2e1837d557fe 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19110,18960,19140,18940,7047,134351160,00,0.00,N,2,150, +20250212,18960,19020,19200,18940,14340,272145640,00,0.00,N,5,-60, 20250211,19020,19110,19290,19020,15999,306128740,00,0.00,N,5,-150, 20250210,19170,19190,19200,18950,11774,224964110,00,0.00,N,2,130, 20250207,19040,19200,19280,18930,23062,438946070,00,0.00,N,5,-160, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index b8b608934e37..7bdb3aeb0856 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,524,528,544,524,41867,22196682,00,0.00,N,5,-4, +20250212,528,519,528,517,33206,17283427,00,0.00,N,2,11, 20250211,517,512,534,510,40599,21156277,00,0.00,N,2,7, 20250210,510,512,527,508,28004,14448729,00,0.00,N,5,-7, 20250207,517,512,519,509,44885,23153713,00,0.00,N,2,8, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 3ee0fbeed5df..60cf9aeefe0d 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,369,365,369,351,610787,220155406,00,0.00,N,3,0, +20250212,369,370,372,360,270741,98951717,00,0.00,N,5,-1, 20250211,370,372,372,363,246464,90425691,00,0.00,N,5,-2, 20250210,372,375,378,367,328845,121952722,00,0.00,N,5,-7, 20250207,379,380,382,373,352688,132790825,00,0.00,N,5,-1, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index c590a9346159..d6ba776b491d 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1194,1175,1197,1175,133963,159255299,00,0.00,N,2,16, +20250212,1178,1174,1184,1159,153209,179457413,00,0.00,N,2,5, 20250211,1173,1168,1179,1168,152883,179002691,00,0.00,N,2,3, 20250210,1170,1158,1173,1144,140587,163331185,00,0.00,N,2,4, 20250207,1166,1168,1175,1160,63400,73796791,00,0.00,N,5,-2, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 8b209416d7e7..9025ea128147 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,576,580,580,571,16547,9528162,00,0.00,N,2,1, +20250212,575,575,580,570,10216,5842911,00,0.00,N,3,0, 20250211,575,577,590,557,33637,19353638,00,0.00,N,5,-7, 20250210,582,590,590,578,21131,12284756,00,0.00,N,2,1, 20250207,581,580,585,574,25371,14743272,00,0.00,N,2,7, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index e8de9f2f23e0..6dbc751d5b58 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1857,1872,1872,1851,10998,20546772,00,0.00,N,5,-32, +20250212,1889,1850,1900,1828,23950,44879928,00,0.00,N,2,39, 20250211,1850,1880,1890,1835,15903,29558270,00,0.00,N,5,-30, 20250210,1880,1880,1888,1831,5200,9744603,00,0.00,N,3,0, 20250207,1880,1890,1891,1858,5435,10166138,00,0.00,N,5,-11, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index b2d45cb201c1..0664d8585255 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10250,10080,10310,10080,17183,175936820,00,0.00,N,2,170, +20250212,10080,10250,10250,10050,19361,195250630,00,0.00,N,5,-70, 20250211,10150,10250,10270,10100,10168,103521400,00,0.00,N,5,-50, 20250210,10200,10250,10250,9950,26014,263142320,00,0.00,N,3,0, 20250207,10200,10050,10230,10030,17610,178849180,00,0.00,N,2,150, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 1540d0ad776c..d031478d1e53 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,707,723,723,691,155820,109382338,00,0.00,N,5,-17, +20250212,724,730,750,711,83736,60244350,00,0.00,N,5,-6, 20250211,730,704,774,704,233126,173770437,00,0.00,N,2,20, 20250210,710,717,720,704,72049,51331711,00,0.00,N,5,-11, 20250207,721,755,780,717,162927,119985021,00,0.00,N,5,-38, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 3f370a3f15fd..7be556801964 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2130,2055,2145,2045,69041,144952895,00,0.00,N,2,70, +20250212,2060,2095,2105,2030,118538,242975985,00,0.00,N,5,-55, 20250211,2115,2095,2120,2075,60836,127477025,00,0.00,N,2,40, 20250210,2075,2095,2105,2060,20032,41762275,00,0.00,N,5,-20, 20250207,2095,2090,2105,2065,31763,66114160,00,0.00,N,3,0, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 0afa66916ded..48b6092ed51c 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4445,4430,4525,4430,16877,75567740,00,0.00,N,5,-20, +20250212,4465,4495,4495,4410,22909,101936460,00,0.00,N,5,-30, 20250211,4495,4490,4525,4420,12539,56178060,00,0.00,N,5,-15, 20250210,4510,4500,4520,4400,26427,118185365,00,0.00,N,2,10, 20250207,4500,4530,4530,4415,17594,78135550,00,0.00,N,2,35, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 14384b015260..12e5ae987ffe 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,618,610,624,610,26175,16050985,00,0.00,N,2,3, +20250212,615,617,640,611,29351,18271247,00,0.00,N,5,-2, 20250211,617,647,647,617,22589,14146040,00,0.00,N,5,-10, 20250210,627,665,693,604,229524,148451533,00,0.00,N,2,6, 20250207,621,604,626,604,10958,6741039,00,0.00,N,2,14, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 5e372664da0f..4c839d990672 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,588,574,597,574,544340,320944135,00,0.00,N,2,14, +20250212,574,575,581,574,251903,145025670,00,0.00,N,5,-5, 20250211,579,584,593,574,671202,389185834,00,0.00,N,5,-10, 20250210,589,600,600,584,222352,130885439,00,0.00,N,5,-5, 20250207,594,594,612,589,377414,225074351,00,0.00,N,5,-1, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 4110d0e35e71..fe01839e6c07 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,732,732,732,732,0,0,00,0.00,Y,3,0, +20250213,732,732,732,732,0,0,00,0.00,Y,3,0, +20250212,732,732,732,732,0,0,00,0.00,Y,0,0, +20250211,732,732,732,732,0,0,00,0.00,Y,0,0, 20250210,732,732,732,732,0,0,00,0.00,Y,0,0, 20250207,732,732,732,732,0,0,00,0.00,N,0,0, 20250206,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index a46fe69f8c01..3cc5296dc1fe 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,442,439,474,426,345236,153944836,00,0.00,N,2,2, +20250212,440,431,455,427,149490,65699787,00,0.00,N,2,9, 20250211,431,420,441,419,113256,48454101,00,0.00,N,2,6, 20250210,425,433,442,423,156183,66996970,00,0.00,N,5,-8, 20250207,433,443,453,420,229165,100225276,00,0.00,N,5,-20, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index ac7a8279d7fe..785b7c202e4f 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5800,5810,5910,5780,34636,202393240,00,0.00,N,5,-70, +20250212,5870,5940,5940,5750,40516,235917730,00,0.00,N,5,-60, 20250211,5930,5960,6010,5840,43604,258770640,00,0.00,N,5,-30, 20250210,5960,6000,6080,5830,67890,405772850,00,0.00,N,5,-40, 20250207,6000,5890,6010,5800,78803,464080230,00,0.00,N,2,70, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 81eef5a45785..76f3e6328aa9 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,334,335,340,332,201939,67464769,00,0.00,N,5,-3, +20250212,337,343,343,332,145238,48913727,00,0.00,N,5,-6, 20250211,343,339,348,339,96914,33262450,00,0.00,N,2,2, 20250210,341,342,346,336,123483,42094338,00,0.00,N,5,-5, 20250207,346,347,355,346,100558,35057268,00,0.00,N,3,0, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 5e3e464a7fce..ff160c4d2516 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8530,8430,8540,8400,27652,233852060,00,0.00,N,2,100, +20250212,8430,8520,8520,8410,18225,154139130,00,0.00,N,5,-70, 20250211,8500,8580,8580,8460,22738,193246750,00,0.00,N,5,-40, 20250210,8540,8550,8670,8510,34060,291669900,00,0.00,N,5,-80, 20250207,8620,8470,8690,8450,80164,686788920,00,0.00,N,2,150, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index a38a37315db1..84e3b2697595 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,478,474,478,473,21952,10412369,00,0.00,N,3,0, +20250212,478,472,478,471,21268,10080464,00,0.00,N,2,3, 20250211,475,473,477,471,20186,9586219,00,0.00,N,3,0, 20250210,475,475,491,473,53256,25434386,00,0.00,N,3,0, 20250207,475,478,487,467,38086,18206226,00,0.00,N,5,-3, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index e77b0f9d1cef..5775cb47c0ed 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12890,12220,13010,12220,127064,1620395110,00,0.00,N,2,540, +20250212,12350,12010,12400,11840,77871,950995540,00,0.00,N,2,340, 20250211,12010,11780,12250,11780,64295,770481990,00,0.00,N,2,240, 20250210,11770,12000,12150,11640,86666,1024479080,00,0.00,N,5,-390, 20250207,12160,12030,12240,11950,57352,691725600,00,0.00,N,2,60, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 2450325c9d8f..bf4e2f76203c 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1186,1205,1205,1158,74529,87510459,00,0.00,N,2,14, +20250212,1172,1235,1243,1172,114466,136958300,00,0.00,N,5,-43, 20250211,1215,1168,1284,1158,294431,364441029,00,0.00,N,2,47, 20250210,1168,1159,1177,1134,32265,37513582,00,0.00,N,2,9, 20250207,1159,1159,1179,1156,32046,37201125,00,0.00,N,3,0, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 28643331292c..109f3ccdb766 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8590,8600,8630,8550,4691,40248090,00,0.00,N,5,-10, +20250212,8600,8590,8600,8540,939,8053900,00,0.00,N,2,10, 20250211,8590,8650,8650,8570,2106,18088950,00,0.00,N,5,-10, 20250210,8600,8570,8600,8560,940,8059040,00,0.00,N,2,30, 20250207,8570,8550,8570,8510,908,7761810,00,0.00,N,2,20, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index d42583cde708..329c4d4cb92d 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4530,4530,4555,4480,39003,175627510,00,0.00,N,2,5, +20250212,4525,4585,4590,4505,24961,113003380,00,0.00,N,5,-50, 20250211,4575,4565,4605,4555,47339,216427870,00,0.00,N,5,-5, 20250210,4580,4600,4655,4565,21044,96674440,00,0.00,N,5,-20, 20250207,4600,4610,4645,4565,47912,220328985,00,0.00,N,5,-5, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 48ee0372cf9f..5736a5edfd79 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17340,17150,17410,17110,39790,687192610,00,0.00,N,2,220, +20250212,17120,17000,17180,17000,15183,259545640,00,0.00,N,2,120, 20250211,17000,17080,17100,16900,14468,246473780,00,0.00,N,5,-70, 20250210,17070,17160,17250,16970,22147,378355440,00,0.00,N,5,-90, 20250207,17160,17000,17200,16990,15731,268995200,00,0.00,N,2,160, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index b931fd6bdee2..ceba3a2fa602 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2600,2645,2645,2595,5996,15626805,00,0.00,N,5,-20, +20250212,2620,2660,2660,2580,14807,38521290,00,0.00,N,5,-5, 20250211,2625,2660,2660,2605,6048,15869885,00,0.00,N,2,25, 20250210,2600,2665,2665,2600,11328,29584840,00,0.00,N,3,0, 20250207,2600,2635,2635,2595,5407,14122005,00,0.00,N,5,-20, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 50e75a05dd01..b40d0771fb26 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16820,16770,16930,16700,67052,1129461490,00,0.00,N,2,90, +20250212,16730,16600,16800,16420,32203,535235580,00,0.00,N,2,130, 20250211,16600,16770,16830,16550,34603,574843440,00,0.00,N,5,-170, 20250210,16770,16900,16950,16550,24082,403663360,00,0.00,N,5,-130, 20250207,16900,16730,16930,16490,31151,523534000,00,0.00,N,2,300, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 781870a4b12b..a9fc347c324e 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3130,3130,3180,3075,27035,83971505,00,0.00,N,3,0, +20250212,3130,3095,3150,3070,15512,48233395,00,0.00,N,2,35, 20250211,3095,3090,3110,3060,11766,36343290,00,0.00,N,2,5, 20250210,3090,3140,3150,3090,9899,30806305,00,0.00,N,5,-75, 20250207,3165,3185,3185,3095,18586,58170035,00,0.00,N,5,-20, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index b408f9cf607c..d61eff412e84 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7830,7410,8030,7350,175123,1360318860,00,0.00,N,2,420, +20250212,7410,7530,7530,7340,48670,360181730,00,0.00,N,5,-80, 20250211,7490,7210,7570,7210,89086,663178650,00,0.00,N,2,210, 20250210,7280,7150,7300,7000,83781,600595390,00,0.00,N,2,120, 20250207,7160,7370,7390,7070,45686,326520810,00,0.00,N,5,-150, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 08dd48492b36..7389dfec22f2 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3335,3280,3375,3245,1779562,5909131985,00,0.00,N,2,105, +20250212,3230,3175,3235,3150,641224,2051827380,00,0.00,N,2,60, 20250211,3170,3210,3220,3160,362569,1154173950,00,0.00,N,5,-40, 20250210,3210,3195,3240,3165,585939,1883212590,00,0.00,N,2,10, 20250207,3200,3145,3210,3130,466185,1481479910,00,0.00,N,2,60, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 454510a4bcac..08036c40a9c3 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,808,817,817,808,12780,10349545,00,0.00,N,5,-6, +20250212,814,821,821,810,47617,38688913,00,0.00,N,5,-2, 20250211,816,825,831,812,28481,23344636,00,0.00,N,5,-6, 20250210,822,809,832,809,15382,12689211,00,0.00,N,2,7, 20250207,815,814,845,803,36790,30121649,00,0.00,N,3,0, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index d14bb9f1541f..170196962869 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4920,4915,4970,4880,17376,85102415,00,0.00,N,3,0, +20250212,4920,4970,4970,4900,8026,39516650,00,0.00,N,5,-50, 20250211,4970,4930,4995,4885,3848,18965775,00,0.00,N,3,0, 20250210,4970,4920,4975,4830,4231,20735995,00,0.00,N,2,10, 20250207,4960,4995,4995,4905,7345,36258455,00,0.00,N,5,-35, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 3c4730bd9832..4218ea44dc6f 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30000,27900,30650,27900,697274,20763938950,00,0.00,N,2,2100, +20250212,27900,28100,28700,27750,210813,5952337900,00,0.00,N,2,150, 20250211,27750,26800,28500,26300,277878,7686847800,00,0.00,N,2,1150, 20250210,26600,25650,27450,25300,169482,4521279300,00,0.00,N,2,800, 20250207,25800,26400,26850,25750,146360,3843080700,00,0.00,N,5,-900, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index e69cb034e7d6..f52e8bd6fa5f 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4090,4000,4220,3985,67723,277782090,00,0.00,N,2,135, +20250212,3955,4065,4065,3935,58243,230956055,00,0.00,N,5,-110, 20250211,4065,4260,4260,4050,105264,434596285,00,0.00,N,5,-160, 20250210,4225,3950,4225,3805,141003,571958995,00,0.00,N,2,280, 20250207,3945,3740,4100,3670,145581,577420780,00,0.00,N,2,205, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 37d511baaa1d..b300a1383010 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250213,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250212,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250211,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250210,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250207,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250206,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 4da0cae11a51..421ef07e4204 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2330,2325,2340,2290,119474,276470610,00,0.00,N,2,30, +20250212,2300,2350,2350,2290,135745,313784450,00,0.00,N,5,-45, 20250211,2345,2320,2370,2315,93372,218892635,00,0.00,N,2,25, 20250210,2320,2265,2335,2245,111149,256197035,00,0.00,N,2,35, 20250207,2285,2340,2340,2255,147211,336887750,00,0.00,N,5,-65, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index dae25e14c7fc..df440f7879cd 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2930,3010,3035,2920,62545,184642940,00,0.00,N,5,-80, +20250212,3010,3010,3035,2985,55857,167717070,00,0.00,N,5,-30, 20250211,3040,3000,3110,2985,70097,212185780,00,0.00,N,3,0, 20250210,3040,3050,3085,2950,58137,175678890,00,0.00,N,2,20, 20250207,3020,2980,3070,2980,55277,166914565,00,0.00,N,5,-20, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index af5b217ffa25..3def1ca2956a 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2600,2590,2620,2495,115515,294527680,00,0.00,N,2,10, +20250212,2590,2605,2605,2530,59373,151772465,00,0.00,N,3,0, 20250211,2590,2605,2635,2585,78053,203231955,00,0.00,N,5,-10, 20250210,2600,2535,2605,2480,129049,332520010,00,0.00,N,2,65, 20250207,2535,2490,2570,2410,143344,358410850,00,0.00,N,2,45, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index fa904a275f19..5f036b44fb18 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1236,1221,1252,1219,93789,115487466,00,0.00,N,2,13, +20250212,1223,1235,1235,1217,65421,80138648,00,0.00,N,5,-2, 20250211,1225,1240,1240,1223,77503,95110195,00,0.00,N,2,2, 20250210,1223,1229,1239,1216,122428,149808308,00,0.00,N,5,-18, 20250207,1241,1268,1290,1236,186512,232457354,00,0.00,N,5,-27, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index e91857a9fe48..80c161e80c00 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4420,4440,4455,4400,20473,90441810,00,0.00,N,5,-25, +20250212,4445,4520,4520,4385,40380,178504680,00,0.00,N,5,-75, 20250211,4520,4590,4590,4495,26252,118804235,00,0.00,N,5,-20, 20250210,4540,4400,4540,4385,41207,184729395,00,0.00,N,2,100, 20250207,4440,4425,4505,4385,64156,284233475,00,0.00,N,5,-75, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 3aa553ee1c54..1aa689e12014 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7400,7330,7450,7310,172605,1273486610,00,0.00,N,2,90, +20250212,7310,7290,7350,7260,85734,625618210,00,0.00,N,5,-10, 20250211,7320,7350,7370,7280,120797,885548870,00,0.00,N,2,20, 20250210,7300,7340,7380,7220,161305,1179355110,00,0.00,N,5,-100, 20250207,7400,7270,7520,7230,194451,1435113080,00,0.00,N,2,100, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index d6d25b9b8502..c265c2e7e001 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2865,2780,2870,2770,301199,851254000,00,0.00,N,2,140, +20250212,2725,2725,2770,2685,223163,606633455,00,0.00,N,5,-5, 20250211,2730,2755,2765,2670,175580,477312895,00,0.00,N,5,-30, 20250210,2760,2810,2820,2760,172252,479334670,00,0.00,N,5,-10, 20250207,2770,2790,2795,2705,186658,511657870,00,0.00,N,5,-15, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 717ad3a66fe5..c9177f07b254 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1426,1476,1497,1426,1214500,1755229493,00,0.00,N,5,-32, +20250212,1458,1490,1497,1447,1101403,1614434046,00,0.00,N,5,-47, 20250211,1505,1597,1604,1500,2486944,3858519449,00,0.00,N,5,-3, 20250210,1508,1518,1536,1490,1388973,2110673627,00,0.00,N,5,-42, 20250207,1550,1555,1592,1500,1523975,2370113190,00,0.00,N,5,-30, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 4b4e3e184ff1..34bbf6811f73 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3580,3460,3610,3445,2760090,9823954455,00,0.00,N,2,165, +20250212,3415,3435,3435,3385,489223,1665324265,00,0.00,N,5,-25, 20250211,3440,3380,3450,3350,970117,3300866865,00,0.00,N,2,60, 20250210,3380,3340,3435,3340,1041905,3534489225,00,0.00,N,2,50, 20250207,3330,3325,3405,3315,1022156,3441005435,00,0.00,N,5,-30, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index cf21223bbd80..ca35258b4cd7 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42350,41500,42850,41300,829759,34984021750,00,0.00,N,2,1700, +20250212,40650,41000,41550,40450,295173,12088929050,00,0.00,N,5,-150, 20250211,40800,40200,41150,39800,355206,14427215750,00,0.00,N,2,550, 20250210,40250,40000,40600,39250,475173,18984644500,00,0.00,N,2,250, 20250207,40000,39950,41300,38900,822203,33029029150,00,0.00,N,5,-1500, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 13e4f80c68f8..0ce212193298 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1347,1344,1352,1320,55435,73945411,00,0.00,N,5,-3, +20250212,1350,1365,1373,1320,77895,104427206,00,0.00,N,5,-15, 20250211,1365,1336,1388,1308,223235,305315124,00,0.00,N,2,30, 20250210,1335,1345,1345,1250,50879,67102678,00,0.00,N,5,-10, 20250207,1345,1327,1349,1318,72443,96930755,00,0.00,N,2,18, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index ca8a9fa6f3cc..f0c7fd9b20c7 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5250,5210,5310,5180,119945,630284010,00,0.00,N,2,70, +20250212,5180,5290,5310,5170,102699,535394360,00,0.00,N,5,-140, 20250211,5320,5330,5400,5300,79929,426924420,00,0.00,N,5,-10, 20250210,5330,5330,5360,5210,99656,527733020,00,0.00,N,5,-20, 20250207,5350,5300,5410,5220,131157,698801100,00,0.00,N,2,50, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 147535901a90..12f75a833d12 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2315,2280,2315,2250,682773,1557193115,00,0.00,N,3,0, +20250212,2315,2400,2435,2300,800819,1874802105,00,0.00,N,5,-130, 20250211,2445,2420,2470,2365,840299,2028691985,00,0.00,N,2,10, 20250210,2435,2545,2560,2420,1792381,4459514995,00,0.00,N,2,15, 20250207,2420,2365,2450,2330,716454,1717087680,00,0.00,N,2,55, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 46bb002a8a19..abd69316d91a 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24450,24900,25100,23900,341441,8314777350,00,0.00,N,5,-150, +20250212,24600,25900,26950,24450,1112296,28805809650,00,0.00,N,5,-650, 20250211,25250,26100,26350,25150,645291,16617958850,00,0.00,N,5,-500, 20250210,25750,24250,26500,24050,1274550,32622812250,00,0.00,N,2,1200, 20250207,24550,25700,25850,24150,705459,17482508000,00,0.00,N,5,-950, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 69b27aa43625..c201917e41c0 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1442,1444,1462,1442,54954,79460735,00,0.00,N,5,-17, +20250212,1459,1476,1476,1450,47349,68983018,00,0.00,N,5,-14, 20250211,1473,1423,1473,1423,172455,248430594,00,0.00,N,2,31, 20250210,1442,1463,1484,1441,109107,158346421,00,0.00,N,5,-28, 20250207,1470,1501,1501,1470,112951,167086174,00,0.00,N,5,-20, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 55b488be7fee..fdd919178e68 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,55000,53700,55400,52800,1894298,103125422200,00,0.00,N,2,1000, +20250212,54000,50300,54400,49950,3617556,191757952100,00,0.00,N,2,4150, 20250211,49850,50200,50400,49050,1393310,69187834250,00,0.00,N,5,-100, 20250210,49950,51400,51500,49900,1484580,74578543650,00,0.00,N,5,-1750, 20250207,51700,51800,52800,51400,883097,45939139000,00,0.00,N,5,-500, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index fa9818c72f66..ad99cf710d93 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250213,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250212,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250211,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250210,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250207,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250206,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 6b9d97dc4f81..200f6ac0a993 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23900,24250,24350,23700,170555,4080764800,00,0.00,N,5,-350, +20250212,24250,24750,24850,24200,148468,3633702500,00,0.00,N,5,-200, 20250211,24450,24600,24850,24300,133443,3274575050,00,0.00,N,5,-150, 20250210,24600,25400,25450,24450,152435,3770781400,00,0.00,N,5,-600, 20250207,25200,24700,25400,24350,211896,5281972500,00,0.00,N,2,250, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 1c6072dd9e61..5fb63fbae0bb 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13970,14250,14290,13950,160998,2266178930,00,0.00,N,5,-130, +20250212,14100,14030,14700,13850,348621,4990758890,00,0.00,N,5,-280, 20250211,14380,12360,15290,12320,1649416,23176230570,00,0.00,N,2,2020, 20250210,12360,12300,12390,12040,131649,1613901610,00,0.00,N,5,-20, 20250207,12380,12820,12820,12100,237744,2947530960,00,0.00,N,5,-200, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 3623b3faf893..d6be48f912cc 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8170,8130,8260,7990,49601,404451030,00,0.00,N,2,90, +20250212,8080,8130,8260,7940,48326,389449700,00,0.00,N,3,0, 20250211,8080,8160,8160,7990,22273,179535720,00,0.00,N,3,0, 20250210,8080,8020,8110,7930,40470,324649310,00,0.00,N,3,0, 20250207,8080,8280,8280,8080,32834,267045070,00,0.00,N,5,-150, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index aa5227da3a37..7e990d39a298 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3305,3245,3470,3220,101902,344534600,00,0.00,N,2,35, +20250212,3270,3210,3290,3210,15075,48776530,00,0.00,N,2,35, 20250211,3235,3200,3370,3190,32709,107194945,00,0.00,N,5,-5, 20250210,3240,3235,3300,3190,28659,92336610,00,0.00,N,5,-5, 20250207,3245,3340,3415,3245,40814,134714150,00,0.00,N,5,-130, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 0839eb63e9cd..7678b1450a1b 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5280,5360,5360,5070,130756,677851570,00,0.00,N,5,-20, +20250212,5300,5480,5580,5280,128667,690489460,00,0.00,N,5,-230, 20250211,5530,5530,5690,5530,74890,418440790,00,0.00,N,3,0, 20250210,5530,5610,5610,5460,42026,231931400,00,0.00,N,5,-70, 20250207,5600,5620,5670,5550,31127,174038390,00,0.00,N,5,-20, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index f71dce840a21..4f7c5cef30e7 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1420,1422,1440,1406,99952,141044259,00,0.00,N,5,-2, +20250212,1422,1436,1449,1414,108505,154237573,00,0.00,N,5,-28, 20250211,1450,1438,1460,1412,127231,181697458,00,0.00,N,2,12, 20250210,1438,1400,1480,1400,278805,403857716,00,0.00,N,2,22, 20250207,1416,1405,1419,1385,129386,181082783,00,0.00,N,2,11, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index a9637820c87c..e4af2942fd32 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2525,2510,2565,2395,110871,274256185,00,0.00,N,2,15, +20250212,2510,2655,2675,2490,126187,323393245,00,0.00,N,5,-135, 20250211,2645,2590,2660,2555,102540,266242700,00,0.00,N,2,15, 20250210,2630,2500,2740,2500,347123,924812355,00,0.00,N,2,130, 20250207,2500,2530,2600,2455,55228,137935300,00,0.00,N,5,-30, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 2d7264828bfe..9ae3c68cfd16 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1097,1089,1097,1060,6646,7213797,00,0.00,N,3,0, +20250212,1097,1106,1110,1091,5226,5736929,00,0.00,N,5,-9, 20250211,1106,1106,1116,1100,11327,12507009,00,0.00,N,5,-12, 20250210,1118,1104,1118,1097,6827,7526057,00,0.00,N,2,6, 20250207,1112,1088,1115,1081,24601,26892156,00,0.00,N,2,24, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 855cd97e7019..9dca4ec31657 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2960,2970,3020,2925,336232,1000035130,00,0.00,N,3,0, +20250212,2960,3020,3050,2925,475970,1427506280,00,0.00,N,2,5, 20250211,2955,2960,3015,2945,394669,1176546535,00,0.00,N,2,5, 20250210,2950,2925,2960,2885,270364,790018740,00,0.00,N,2,25, 20250207,2925,2930,2940,2885,152975,444405830,00,0.00,N,5,-10, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 882b2d849ae5..03f699139970 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8950,9060,9080,8820,26692,238044580,00,0.00,N,5,-130, +20250212,9080,9080,9200,8940,38888,350817680,00,0.00,N,3,0, 20250211,9080,9140,9230,9040,33961,309049680,00,0.00,N,5,-40, 20250210,9120,8900,9250,8860,66726,606642480,00,0.00,N,2,230, 20250207,8890,8890,9110,8860,54937,493966670,00,0.00,N,2,10, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index c747a8889040..943d628c6066 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21000,21300,21750,21000,189887,4045485800,00,0.00,N,5,-300, +20250212,21300,22300,22300,21300,222666,4794385150,00,0.00,N,5,-900, 20250211,22200,21700,22600,21350,350117,7768485050,00,0.00,N,2,500, 20250210,21700,21900,22650,21550,662891,14653182250,00,0.00,N,5,-50, 20250207,21750,21450,22300,20800,648416,14008627600,00,0.00,N,2,550, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index a6d95d2d3dd7..d4a331346741 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,519,516,529,516,140608,73363423,00,0.00,N,5,-6, +20250212,525,530,537,521,95467,50141996,00,0.00,N,5,-4, 20250211,529,540,547,525,143734,76162135,00,0.00,N,5,-6, 20250210,535,539,540,524,82937,44216656,00,0.00,N,5,-4, 20250207,539,549,550,522,215367,115383162,00,0.00,N,5,-10, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index d7a9eaba39ff..94658eea758d 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1004,1003,1008,996,18009,18077413,00,0.00,N,2,4, +20250212,1000,1007,1015,996,69576,69770927,00,0.00,N,5,-7, 20250211,1007,1019,1019,1000,24746,24797108,00,0.00,N,5,-10, 20250210,1017,1001,1030,1001,7903,7996669,00,0.00,N,2,12, 20250207,1005,1047,1047,1004,1894,1906470,00,0.00,N,5,-5, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 85a2e5b7b0f4..40cf9bc76e2b 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2060,2120,2130,2055,368520,766014150,00,0.00,N,5,-35, +20250212,2095,2130,2145,2070,298153,623239350,00,0.00,N,5,-50, 20250211,2145,2155,2200,2110,266151,567988775,00,0.00,N,2,15, 20250210,2130,2195,2295,2100,772491,1688950125,00,0.00,N,5,-30, 20250207,2160,2070,2445,2070,2822420,6332529480,00,0.00,N,2,90, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index cb333db802db..4c79a5e75b6d 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10410,10440,10480,10200,26353,272551370,00,0.00,N,2,160, +20250212,10250,10480,10490,10250,61261,630979180,00,0.00,N,5,-200, 20250211,10450,10430,10550,10380,28233,294861580,00,0.00,N,2,10, 20250210,10440,10510,10510,10350,30211,314257840,00,0.00,N,5,-40, 20250207,10480,10550,10710,10430,43330,458007530,00,0.00,N,5,-180, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 6d25fb7a9fda..f61950a28484 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,300,305,308,300,188885,57066586,00,0.00,N,5,-5, +20250212,305,304,320,304,146750,45541115,00,0.00,N,2,1, 20250211,304,303,320,302,184442,57178410,00,0.00,N,3,0, 20250210,304,305,314,299,109926,33705569,00,0.00,N,5,-6, 20250207,310,324,325,306,237952,74591167,00,0.00,N,5,-14, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 009a41666e68..321d4b2b6887 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2545,2550,2580,2520,126446,322183160,00,0.00,N,5,-20, +20250212,2565,2585,2625,2550,169773,439114385,00,0.00,N,5,-15, 20250211,2580,2610,2625,2570,158803,411743210,00,0.00,N,5,-20, 20250210,2600,2600,2620,2545,109201,283072660,00,0.00,N,2,15, 20250207,2585,2615,2620,2570,165000,427137760,00,0.00,N,5,-30, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 9aecce82ee20..8de3e41d6a29 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6260,6370,6430,6230,71155,447313340,00,0.00,N,5,-120, +20250212,6380,6430,6490,6240,86586,549572160,00,0.00,N,2,60, 20250211,6320,6110,6340,5990,124687,774460380,00,0.00,N,2,220, 20250210,6100,5900,6200,5800,96613,578951890,00,0.00,N,2,230, 20250207,5870,5600,6100,5540,277157,1620217040,00,0.00,N,2,330, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 4f82e2085342..d7e6ab23a4cf 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3565,3690,3690,3565,4834,17464775,00,0.00,N,5,-55, +20250212,3620,3610,3640,3580,7580,27392930,00,0.00,N,2,10, 20250211,3610,3580,3630,3580,1699,6097425,00,0.00,N,2,30, 20250210,3580,3665,3665,3580,4998,18064960,00,0.00,N,5,-30, 20250207,3610,3675,3675,3595,4892,17785405,00,0.00,N,2,15, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 2ef589db4f77..8b71ac3bbf9f 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,685,692,711,682,2475342,1714279778,00,0.00,N,5,-17, +20250212,702,665,800,664,20349760,15117907521,00,0.00,N,2,38, 20250211,664,666,674,651,319364,211729373,00,0.00,N,3,0, 20250210,664,626,711,618,2496170,1667048519,00,0.00,N,2,40, 20250207,624,630,633,620,108863,67958347,00,0.00,N,5,-6, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 30b38734f779..d9a5f5b01421 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9710,9710,9780,9680,27181,264176060,00,0.00,N,5,-40, +20250212,9750,9840,9840,9640,43427,423252910,00,0.00,N,5,-90, 20250211,9840,9700,9840,9600,27613,268282640,00,0.00,N,2,140, 20250210,9700,9630,9800,9600,48122,466808480,00,0.00,N,2,10, 20250207,9690,9650,9690,9630,19156,184861790,00,0.00,N,2,50, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 69a0a9e61d5b..8a7de31645d3 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30350,30750,30800,30000,32363,979658150,00,0.00,N,5,-400, +20250212,30750,31200,31500,30700,25772,796424200,00,0.00,N,5,-450, 20250211,31200,31850,31900,31000,24482,765124050,00,0.00,N,5,-300, 20250210,31500,31400,32100,31200,23049,733806900,00,0.00,N,2,100, 20250207,31400,31600,31800,31300,17360,548743700,00,0.00,N,2,100, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index b08c9c2f9f92..3f5cd8326b13 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1992,1997,2010,1988,3990,7975271,00,0.00,N,5,-5, +20250212,1997,2020,2020,1980,4996,9985510,00,0.00,N,5,-3, 20250211,2000,2000,2025,1999,10631,21294083,00,0.00,N,5,-15, 20250210,2015,2015,2020,1975,10576,21168050,00,0.00,N,2,26, 20250207,1989,2040,2045,1989,20988,41955443,00,0.00,N,5,-51, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 2897c7421676..57c38701fa3c 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7710,7630,7750,7550,896,6876130,00,0.00,N,2,40, +20250212,7670,7640,7760,7640,408,3140020,00,0.00,N,2,30, 20250211,7640,7870,7870,7340,5111,38794760,00,0.00,N,5,-150, 20250210,7790,7870,7870,7690,1326,10274750,00,0.00,N,5,-10, 20250207,7800,7780,7840,7670,1009,7837930,00,0.00,N,2,40, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index ce6cc4172e96..338f15f49bb1 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23300,22800,24000,22800,48220,1123574900,00,0.00,N,2,500, +20250212,22800,23100,23300,21950,63423,1417335500,00,0.00,N,5,-300, 20250211,23100,23700,23700,22950,41723,970347200,00,0.00,N,5,-750, 20250210,23850,23300,24400,23050,61706,1459676600,00,0.00,N,2,350, 20250207,23500,24950,24950,23350,77099,1826594450,00,0.00,N,5,-700, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index c6a6df631663..db5deb28838f 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13770,13700,13780,13460,11365,154882600,00,0.00,N,2,100, +20250212,13670,13840,13900,13420,13601,185468770,00,0.00,N,5,-130, 20250211,13800,13940,13940,13700,10119,139473870,00,0.00,N,5,-110, 20250210,13910,13770,13990,13700,17475,241736380,00,0.00,N,2,60, 20250207,13850,14020,14020,13730,36333,502850050,00,0.00,N,5,-170, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index e459a8ecfb02..2c6716817657 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,694,682,699,682,51049,35233283,00,0.00,N,2,3, +20250212,691,704,704,691,25441,17656632,00,0.00,N,5,-14, 20250211,705,699,709,697,31395,22203856,00,0.00,N,2,5, 20250210,700,705,726,685,77489,53757507,00,0.00,N,5,-7, 20250207,707,716,746,706,69361,49466726,00,0.00,N,5,-9, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index b5694ab58048..b5880d515da3 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,760,750,769,750,146767,111515875,00,0.00,N,2,3, +20250212,757,777,787,750,285788,219134113,00,0.00,N,5,-22, 20250211,779,786,794,777,204682,160237130,00,0.00,N,5,-11, 20250210,790,765,790,757,140483,109316428,00,0.00,N,2,19, 20250207,771,770,787,762,211100,162911917,00,0.00,N,3,0, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 6ac23c07499b..6018fbf98672 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2090,2215,2215,2065,19193,40710545,00,0.00,N,5,-150, +20250212,2240,2255,2260,2175,17263,38194920,00,0.00,N,5,-15, 20250211,2255,2065,2400,2000,81543,182349860,00,0.00,N,2,170, 20250210,2085,2025,2120,1980,28416,59039395,00,0.00,N,2,30, 20250207,2055,2045,2460,1972,320543,710908585,00,0.00,N,2,10, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index d200931abe04..56047575f63e 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1582,1610,1610,1577,30750,48755588,00,0.00,N,2,6, +20250212,1576,1533,1640,1532,127217,202236859,00,0.00,N,2,43, 20250211,1533,1517,1545,1504,53208,81097652,00,0.00,N,2,30, 20250210,1503,1495,1513,1491,16905,25395684,00,0.00,N,2,8, 20250207,1495,1485,1519,1481,47306,70811834,00,0.00,N,5,-25, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index eec640f88450..797771832e66 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2075,2045,2150,2040,152082,317644285,00,0.00,N,2,35, +20250212,2040,2010,2040,2000,21261,42903020,00,0.00,N,2,30, 20250211,2010,2035,2045,2010,26414,53360425,00,0.00,N,5,-45, 20250210,2055,2015,2055,1997,67954,136509216,00,0.00,N,2,30, 20250207,2025,2040,2080,2020,42549,87107465,00,0.00,N,5,-30, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 34f4b0a22fa0..1003362dc16f 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7500,7520,7620,7370,1772598,13299916440,00,0.00,N,5,-50, +20250212,7550,7680,8150,7510,5319232,41692619400,00,0.00,N,5,-30, 20250211,7580,7810,7940,7580,3349544,25993099940,00,0.00,N,2,30, 20250210,7550,7750,7770,7410,3073155,23387942610,00,0.00,N,5,-320, 20250207,7870,7800,8280,7730,4947140,39647382840,00,0.00,N,2,40, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 47c56a59bc35..9e4219fb4584 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14770,14100,15070,14100,103200,1519364090,00,0.00,N,2,760, +20250212,14010,14300,14320,13980,22433,317013460,00,0.00,N,5,-230, 20250211,14240,14100,14450,13500,33288,469574340,00,0.00,N,2,340, 20250210,13900,13720,14160,13450,32617,454201610,00,0.00,N,2,180, 20250207,13720,14170,14260,13700,29612,410826000,00,0.00,N,5,-410, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 2cdfa7527bdb..4c920c5963b9 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8320,8350,8380,8240,26484,219806950,00,0.00,N,5,-60, +20250212,8380,8500,8580,7990,42922,358165770,00,0.00,N,5,-90, 20250211,8470,8500,8600,8350,30028,253458620,00,0.00,N,3,0, 20250210,8470,8550,8600,8410,47578,403395880,00,0.00,N,5,-80, 20250207,8550,8480,8730,8470,101139,867367410,00,0.00,N,2,40, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 1e025f9c7a2c..e78e169252e1 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18300,19190,19350,18050,263654,4848910880,00,0.00,N,5,-830, +20250212,19130,20300,20300,19130,176323,3448444470,00,0.00,N,5,-1070, 20250211,20200,20500,20500,19920,52819,1065694980,00,0.00,N,5,-100, 20250210,20300,19920,20700,19800,148129,3006706680,00,0.00,N,2,380, 20250207,19920,19710,20200,19580,70707,1400272910,00,0.00,N,2,270, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 6f775827fa15..ba5de9dea3d6 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9330,9220,9430,9200,63142,587470470,00,0.00,N,2,110, +20250212,9220,9280,9320,9100,63766,586477390,00,0.00,N,5,-50, 20250211,9270,9520,9520,9190,96271,896385180,00,0.00,N,5,-200, 20250210,9470,9250,9520,9040,132771,1243352100,00,0.00,N,2,150, 20250207,9320,9030,9380,8910,82170,758056270,00,0.00,N,2,280, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index fc8964a0f7f3..bc44f19faf25 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2575,2565,2610,2545,51128,130948130,00,0.00,N,2,5, +20250212,2570,2650,2665,2550,60129,154558075,00,0.00,N,5,-40, 20250211,2610,2620,2665,2605,53456,140914155,00,0.00,N,2,10, 20250210,2600,2540,2610,2515,53463,137338260,00,0.00,N,2,20, 20250207,2580,2625,2625,2550,62191,160820575,00,0.00,N,5,-40, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index eb19785d5cce..0d06e410e097 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3690,3705,3705,3690,4024,14850190,00,0.00,N,5,-5, +20250212,3695,3710,3710,3695,2035,7526395,00,0.00,N,5,-15, 20250211,3710,3740,3740,3695,3924,14520790,00,0.00,N,3,0, 20250210,3710,3720,3915,3700,10436,39312175,00,0.00,N,2,10, 20250207,3700,3730,3730,3700,6736,25011875,00,0.00,N,5,-30, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index a446d3a0e353..6e08ac577c51 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3760,3705,3770,3705,27159,102063295,00,0.00,N,2,35, +20250212,3725,3720,3765,3720,12042,45066750,00,0.00,N,5,-25, 20250211,3750,3685,3880,3650,49244,184708960,00,0.00,N,2,70, 20250210,3680,3660,3710,3640,14479,53015055,00,0.00,N,5,-10, 20250207,3690,3730,3740,3690,14633,54314600,00,0.00,N,5,-40, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index f7e4d1a24c5f..f739f565701a 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21650,21600,21750,21400,20832,449650350,00,0.00,N,2,50, +20250212,21600,21700,22100,21500,58855,1281716400,00,0.00,N,5,-100, 20250211,21700,20600,21750,20500,92886,1992573800,00,0.00,N,2,1400, 20250210,20300,20500,20900,20150,23198,475480100,00,0.00,N,5,-250, 20250207,20550,20750,20950,20350,17598,362308500,00,0.00,N,5,-200, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index cb29c7208295..e92388ced451 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,43700,43750,43850,43250,164319,7163811950,00,0.00,N,2,50, +20250212,43650,45100,45150,43250,274433,12044265650,00,0.00,N,5,-1450, 20250211,45100,44900,45500,44750,94149,4247005500,00,0.00,N,2,250, 20250210,44850,44900,45700,44800,105163,4759235800,00,0.00,N,2,100, 20250207,44750,45900,45900,44750,214405,9689557250,00,0.00,N,5,-1650, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 19c26a9b8ddf..582158d46331 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4720,4355,4860,4350,754046,3533924790,00,0.00,N,2,320, +20250212,4400,4585,4595,4180,626340,2731409715,00,0.00,N,5,-325, 20250211,4725,4355,4730,4320,477246,2178349670,00,0.00,N,2,295, 20250210,4430,4440,4575,4385,444862,1989927980,00,0.00,N,5,-85, 20250207,4515,5010,5190,4515,955644,4609778450,00,0.00,N,5,-715, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index a783865903b9..ede672dbd5ed 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,806,784,949,784,905517,782050114,00,0.00,N,2,25, +20250212,781,775,794,775,27470,21454124,00,0.00,N,2,6, 20250211,775,764,786,761,45173,34785820,00,0.00,N,2,11, 20250210,764,785,786,731,84795,63925223,00,0.00,N,5,-22, 20250207,786,827,827,783,36313,28967354,00,0.00,N,5,-41, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 37d14c4eb147..62fe3b18b57d 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,316000,308500,316000,307000,64159,20046256000,00,0.00,N,2,7000, +20250212,309000,310000,310000,305500,19185,5900275000,00,0.00,N,5,-500, 20250211,309500,305500,310500,305000,26903,8289822000,00,0.00,N,2,5500, 20250210,304000,309500,311000,302000,32081,9754250500,00,0.00,N,5,-5500, 20250207,309500,307500,312500,303000,29211,9020133500,00,0.00,N,2,500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 6fbd46eea4bf..6a08c61c9af5 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,229500,220500,231000,220500,486366,111034969000,00,0.00,N,2,9500, +20250212,220000,222500,225500,218500,209801,46400097000,00,0.00,N,5,-1500, 20250211,221500,222000,226000,218000,205949,45867576500,00,0.00,N,2,500, 20250210,221000,214000,222000,208000,437549,94373577500,00,0.00,N,2,4000, 20250207,217000,220000,224500,216000,322872,70492895500,00,0.00,N,5,-5000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index b95405ab9b5b..bada47494f4c 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7310,7160,7320,7110,1077311,7770646430,00,0.00,N,2,290, +20250212,7020,6920,7350,6850,1688114,12023795960,00,0.00,N,2,110, 20250211,6910,7170,7170,6630,1676509,11429943710,00,0.00,N,5,-90, 20250210,7000,6680,7100,6500,1524577,10220747600,00,0.00,N,2,60, 20250207,6940,6770,7250,6670,1779741,12355447020,00,0.00,N,2,110, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index ed5cbb275216..e808a3fd9e4b 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7730,8400,8510,7710,510697,4113622890,00,0.00,N,5,-720, +20250212,8450,8400,8630,8150,310358,2594346110,00,0.00,N,2,20, 20250211,8430,8950,9090,8390,470605,4057709750,00,0.00,N,5,-550, 20250210,8980,9160,9260,8890,217007,1960276030,00,0.00,N,5,-120, 20250207,9100,8940,9700,8900,267671,2487934190,00,0.00,N,2,70, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index dea2f07dd8ae..bc5c7c2c864b 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3470,3340,3585,3335,851704,2964652940,00,0.00,N,2,130, +20250212,3340,3435,3460,3330,345592,1172447330,00,0.00,N,5,-95, 20250211,3435,3390,3550,3375,486555,1673059380,00,0.00,N,2,45, 20250210,3390,3370,3435,3320,315493,1069802325,00,0.00,N,2,20, 20250207,3370,3490,3495,3365,435415,1480275985,00,0.00,N,5,-135, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 02edf7a930ff..61ee55545d45 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4500,4515,4540,4465,61523,276330125,00,0.00,N,5,-10, +20250212,4510,4650,4650,4495,198045,900008375,00,0.00,N,5,-135, 20250211,4645,4710,4730,4625,95970,445816050,00,0.00,N,5,-65, 20250210,4710,4730,4830,4680,136694,645928515,00,0.00,N,2,15, 20250207,4695,4785,4805,4685,138722,654632145,00,0.00,N,5,-125, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 16cbae6b9b17..be4a217a06e9 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2600,2550,2700,2525,42511,109823260,00,0.00,N,2,50, +20250212,2550,2460,2620,2445,52812,134678200,00,0.00,N,2,60, 20250211,2490,2440,2490,2370,49860,120402230,00,0.00,N,2,115, 20250210,2375,2440,2485,2315,110941,264070405,00,0.00,N,5,-100, 20250207,2475,2600,2645,2450,92522,233495250,00,0.00,N,5,-125, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 148dad5aa5a2..521afce62809 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8460,8450,8520,8350,62062,524637050,00,0.00,N,3,0, +20250212,8460,8460,8570,8420,77121,655090880,00,0.00,N,2,10, 20250211,8450,8530,8540,8370,45992,388600550,00,0.00,N,5,-50, 20250210,8500,8450,8520,8330,40185,340929400,00,0.00,N,2,70, 20250207,8430,8550,8590,8390,106742,906101630,00,0.00,N,5,-70, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index a8196b6bcfe0..0c9ec291bf77 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25450,24350,26200,23600,326567,8306548850,00,0.00,N,2,1000, +20250212,24450,24500,24650,24050,135335,3309049100,00,0.00,N,2,300, 20250211,24150,24100,24500,23350,197933,4745592100,00,0.00,N,5,-150, 20250210,24300,23950,24600,23400,369691,8905974450,00,0.00,N,2,1200, 20250207,23100,21900,23350,21900,269078,6245186200,00,0.00,N,2,950, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 8b0c199723e3..68412cff30f6 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1468,1465,1482,1457,735674,1082648912,00,0.00,N,2,3, +20250212,1465,1445,1479,1435,712704,1039057230,00,0.00,N,2,14, 20250211,1451,1459,1465,1426,573294,834206226,00,0.00,N,5,-8, 20250210,1459,1429,1463,1415,901664,1303499316,00,0.00,N,2,29, 20250207,1430,1455,1470,1429,956848,1381423424,00,0.00,N,5,-20, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 316333516d97..4e6f2da28ec5 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2520,2500,2520,2455,104251,260226340,00,0.00,N,2,30, +20250212,2490,2480,2505,2435,175827,433433075,00,0.00,N,5,-10, 20250211,2500,2475,2595,2465,179454,449546685,00,0.00,N,2,10, 20250210,2490,2420,2490,2395,165530,406677230,00,0.00,N,2,45, 20250207,2445,2500,2500,2430,238737,586116985,00,0.00,N,5,-55, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 57cb46ae53c7..81ba97a4c0e1 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4305,4230,4350,4210,30731,132219465,00,0.00,N,2,45, +20250212,4260,4305,4305,4230,23223,98834985,00,0.00,N,5,-45, 20250211,4305,4280,4435,4250,17505,74843595,00,0.00,N,2,25, 20250210,4280,4300,4305,4245,17128,73062395,00,0.00,N,5,-55, 20250207,4335,4340,4340,4280,17916,77094010,00,0.00,N,5,-5, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 7cbb9b212023..749e87438f71 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250213,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250212,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250211,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250210,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250207,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250206,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 2e89309d87a0..412d7464720b 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,69800,71000,71000,69500,194273,13601747200,00,0.00,N,5,-300, +20250212,70100,70000,70900,68800,218494,15295746000,00,0.00,N,2,700, 20250211,69400,67800,69900,67700,237056,16399807300,00,0.00,N,2,2600, 20250210,66800,67200,67800,66500,76575,5139589400,00,0.00,N,3,0, 20250207,66800,67100,68000,66200,148467,9962926200,00,0.00,N,5,-1300, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 9cd5a774ac06..00c38bfa6832 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5400,5440,5550,5370,35816,194569750,00,0.00,N,5,-40, +20250212,5440,5360,5540,5300,55596,299850110,00,0.00,N,2,40, 20250211,5400,5370,5570,5240,117987,642028180,00,0.00,N,2,200, 20250210,5200,5300,5350,5000,132572,692797890,00,0.00,N,5,-100, 20250207,5300,4720,5400,4720,217630,1123254300,00,0.00,N,2,540, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 3893619d4093..813de0d48e22 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1177,1262,1265,1175,335061,407569002,00,0.00,N,5,-15, +20250212,1192,1223,1223,1170,251000,297899909,00,0.00,N,5,-8, 20250211,1200,1229,1229,1193,111998,134527703,00,0.00,N,2,3, 20250210,1197,1218,1247,1191,213624,256421457,00,0.00,N,5,-31, 20250207,1228,1208,1245,1150,476591,572720366,00,0.00,N,2,20, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index e5e0b9a169e3..45c1c9d2fddd 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6810,6730,6860,6730,11740,79728980,00,0.00,N,2,30, +20250212,6780,6860,6920,6780,9848,67167520,00,0.00,N,5,-80, 20250211,6860,6860,6900,6780,14658,100404230,00,0.00,N,3,0, 20250210,6860,6750,6860,6650,25619,174832900,00,0.00,N,2,110, 20250207,6750,6950,6950,6730,17968,122370740,00,0.00,N,5,-270, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 664b484e6e11..33b5b6c304b0 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2065,1920,2090,1920,135778,273071856,00,0.00,N,2,15, +20250212,2050,2015,2070,1987,117110,235674420,00,0.00,N,2,40, 20250211,2010,1904,2110,1904,407582,826073882,00,0.00,N,2,100, 20250210,1910,1823,1915,1823,79545,150138465,00,0.00,N,2,49, 20250207,1861,1807,1889,1807,97792,181712612,00,0.00,N,2,54, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index f514656f5323..36766abcb90a 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1003,990,1007,990,57995,58051601,00,0.00,N,2,3, +20250212,1000,1004,1011,981,109194,108856496,00,0.00,N,5,-10, 20250211,1010,1008,1011,996,125125,125808358,00,0.00,N,2,4, 20250210,1006,998,1016,990,299591,301460208,00,0.00,N,2,6, 20250207,1000,972,1011,972,284599,282510655,00,0.00,N,2,28, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index f24fcaf9da3e..769407c8f6c4 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2595,2595,2595,2595,9,23355,00,0.00,N,3,0, +20250212,2595,2595,2595,2595,3,7785,00,0.00,N,3,0, 20250211,2595,2595,2595,2595,3,7785,00,0.00,N,3,0, 20250210,2595,2595,2595,2595,10,25950,00,0.00,N,3,0, 20250207,2595,2595,2595,2595,3,7785,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 8e40f858b89f..e6ccd746c5ca 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19800,20500,20500,19560,947433,18787515940,00,0.00,N,5,-400, +20250212,20200,20900,20950,20000,884149,17940433450,00,0.00,N,5,-500, 20250211,20700,22100,22100,20600,1307130,27571693850,00,0.00,N,5,-1200, 20250210,21900,21550,22200,20950,994774,21604135150,00,0.00,N,2,100, 20250207,21800,21950,22350,21550,854254,18797679500,00,0.00,N,5,-300, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index bab8185c77b0..6c5e6b5fc066 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3060,3055,3145,3045,259562,797240290,00,0.00,N,2,5, +20250212,3055,3055,3095,3040,157870,483052475,00,0.00,N,3,0, 20250211,3055,3085,3085,3045,142930,436849715,00,0.00,N,2,15, 20250210,3040,3050,3090,3035,172538,525477940,00,0.00,N,5,-10, 20250207,3050,3050,3075,3040,321135,980954330,00,0.00,N,5,-95, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 11a64c6104e8..8ee403a377fc 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1008,995,1008,993,20640,20658244,00,0.00,N,2,12, +20250212,996,990,997,979,16631,16416006,00,0.00,N,5,-1, 20250211,997,991,999,989,17403,17288790,00,0.00,N,2,6, 20250210,991,1001,1001,985,42732,42470352,00,0.00,N,5,-10, 20250207,1001,1017,1017,996,15879,15944608,00,0.00,N,5,-16, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 87799c4d5bfe..31b4931cf61e 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13430,13350,13600,13350,88813,1196851690,00,0.00,N,5,-60, +20250212,13490,13540,13660,13310,70988,955145650,00,0.00,N,5,-50, 20250211,13540,13890,13890,13440,123334,1684124060,00,0.00,N,5,-110, 20250210,13650,13340,13650,13130,111101,1497097300,00,0.00,N,2,250, 20250207,13400,13490,13690,13310,131060,1768669240,00,0.00,N,3,0, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 1631f2000119..49194c30e320 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12130,11690,12450,11690,86672,1056715730,00,0.00,N,2,390, +20250212,11740,12000,12260,11700,42749,506847610,00,0.00,N,5,-440, 20250211,12180,12000,12360,11800,55783,671624900,00,0.00,N,2,80, 20250210,12100,11580,12100,11550,26289,314814220,00,0.00,N,2,410, 20250207,11690,11810,11920,11670,43511,511012850,00,0.00,N,5,-210, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 5b2f31c24671..faefe23113bd 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4610,4600,4640,4595,34640,159591890,00,0.00,N,2,30, +20250212,4580,4470,4660,4440,62887,286347045,00,0.00,N,2,130, 20250211,4450,4400,4470,4400,24060,106878380,00,0.00,N,2,45, 20250210,4405,4395,4430,4355,15657,69084520,00,0.00,N,2,10, 20250207,4395,4360,4620,4360,47689,210646735,00,0.00,N,5,-15, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index c64c38fba389..230cc0bf68f4 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3860,3855,3900,3750,14178,54838070,00,0.00,N,2,5, +20250212,3855,3925,3925,3855,15047,58278970,00,0.00,N,5,-115, 20250211,3970,3965,3985,3900,11607,45885410,00,0.00,N,2,5, 20250210,3965,3990,4070,3945,14833,59668750,00,0.00,N,5,-20, 20250207,3985,3980,4000,3965,3593,14312835,00,0.00,N,2,5, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index b20b93fc5cb4..9cbe7296cca8 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2355,2320,2440,2305,332950,792294940,00,0.00,N,2,30, +20250212,2325,2370,2395,2280,211685,491861445,00,0.00,N,5,-45, 20250211,2370,2290,2390,2275,158524,369957965,00,0.00,N,2,80, 20250210,2290,2325,2360,2275,194884,451548325,00,0.00,N,5,-55, 20250207,2345,2380,2400,2310,352762,826629665,00,0.00,N,5,-40, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 59d7bbedd46d..815c4633b784 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4360,4310,4380,4305,52384,227152025,00,0.00,N,2,30, +20250212,4330,4330,4370,4315,52065,225577195,00,0.00,N,5,-25, 20250211,4355,4375,4400,4340,59051,257593485,00,0.00,N,5,-45, 20250210,4400,4400,4420,4350,28234,123962360,00,0.00,N,3,0, 20250207,4400,4470,4475,4360,64737,284467565,00,0.00,N,5,-70, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 866e9a4d67ee..14c7af0f508b 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4110,3985,4220,3985,204255,841594620,00,0.00,N,2,135, +20250212,3975,3980,4055,3955,93837,376145060,00,0.00,N,5,-45, 20250211,4020,4075,4075,3880,121466,483136745,00,0.00,N,5,-10, 20250210,4030,3860,4035,3855,75424,300895070,00,0.00,N,2,130, 20250207,3900,3930,3970,3840,78809,306495300,00,0.00,N,5,-55, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index d8c15cfa8b83..6a323fa163eb 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4820,4675,4920,4675,446876,2150619295,00,0.00,N,2,160, +20250212,4660,4750,4755,4660,220752,1035171860,00,0.00,N,5,-90, 20250211,4750,4880,4885,4725,295434,1414094930,00,0.00,N,5,-45, 20250210,4795,4695,4795,4660,303558,1446503075,00,0.00,N,2,40, 20250207,4755,4895,4910,4755,526358,2532571240,00,0.00,N,5,-20, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index a4ad3bf76e48..af572dce8314 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4140,4065,4145,4065,4716,19442855,00,0.00,N,2,50, +20250212,4090,4090,4100,4000,19132,77331035,00,0.00,N,3,0, 20250211,4090,4200,4250,4080,18964,78406835,00,0.00,N,5,-110, 20250210,4200,4140,4235,4095,21140,87781870,00,0.00,N,5,-50, 20250207,4250,4360,4420,4250,33634,145986305,00,0.00,N,5,-150, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index fa7bdea22e6f..26d7c70867da 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6120,5900,6130,5860,204882,1237559440,00,0.00,N,2,290, +20250212,5830,5990,5990,5820,66830,391529990,00,0.00,N,5,-160, 20250211,5990,6030,6060,5950,42362,253554210,00,0.00,N,5,-40, 20250210,6030,5980,6110,5900,78935,475168940,00,0.00,N,2,80, 20250207,5950,6100,6190,5950,152842,931532510,00,0.00,N,5,-60, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index a1a58bb19816..ded857fa2e78 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9910,9510,10050,9510,175246,1718771400,00,0.00,N,2,360, +20250212,9550,9550,9610,9430,36242,344858060,00,0.00,N,5,-40, 20250211,9590,9700,9700,9410,50879,484262940,00,0.00,N,5,-150, 20250210,9740,9170,9760,9110,103063,975471340,00,0.00,N,2,570, 20250207,9170,9300,9300,9070,89532,819783710,00,0.00,N,5,-130, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index d38736e83bfe..ab3e85430c64 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26200,25700,26450,25600,29321,761300000,00,0.00,N,2,500, +20250212,25700,26300,26550,25700,24567,639468650,00,0.00,N,5,-600, 20250211,26300,27350,27350,26100,29050,768755650,00,0.00,N,5,-600, 20250210,26900,25400,26900,25050,37328,970385950,00,0.00,N,2,1000, 20250207,25900,25300,26300,24850,41839,1078344900,00,0.00,N,2,550, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index fbfaeeeefe7a..296cb63e5658 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6360,6310,6380,6300,964,6093530,00,0.00,N,2,30, +20250212,6330,6380,6380,6320,781,4974310,00,0.00,N,5,-40, 20250211,6370,6300,6370,6300,742,4703230,00,0.00,N,2,70, 20250210,6300,6200,6310,6200,326,2033540,00,0.00,N,2,150, 20250207,6150,6270,6300,6100,6015,37026380,00,0.00,N,5,-120, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 0ff65e03a033..098e409b84ef 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18400,18790,19500,18360,1072204,20231885750,00,0.00,N,2,320, +20250212,18080,18350,18560,17930,215346,3915693470,00,0.00,N,5,-160, 20250211,18240,18170,18400,18050,160944,2933601920,00,0.00,N,2,90, 20250210,18150,18470,18530,18060,230409,4196087540,00,0.00,N,5,-90, 20250207,18240,17710,18470,17710,293490,5333435680,00,0.00,N,2,310, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 1891f24ce06f..a2edd2bcc2e6 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4300,4135,4310,4135,92713,393914310,00,0.00,N,2,165, +20250212,4135,4210,4255,4135,89547,374158995,00,0.00,N,5,-95, 20250211,4230,4290,4310,4210,53269,226225520,00,0.00,N,5,-35, 20250210,4265,4330,4330,4245,54226,231359330,00,0.00,N,5,-65, 20250207,4330,4335,4360,4255,46125,198305795,00,0.00,N,5,-5, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 0ae93cad4527..199051bc3d57 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,73400,72700,73900,72400,46151,3379952600,00,0.00,N,2,900, +20250212,72500,73200,74900,71600,69316,5069043200,00,0.00,N,5,-900, 20250211,73400,72600,74900,71700,100338,7390879600,00,0.00,N,2,1200, 20250210,72200,72100,72600,71400,65160,4688400400,00,0.00,N,5,-600, 20250207,72800,75000,75300,72800,65831,4860565500,00,0.00,N,5,-2200, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index df16fbae5de6..5efe76941002 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,668,676,677,668,187712,125832090,00,0.00,N,5,-1, +20250212,669,678,687,668,220624,148243947,00,0.00,N,5,-7, 20250211,676,681,682,669,389068,263070533,00,0.00,N,5,-5, 20250210,681,658,723,653,1525331,1039701091,00,0.00,N,2,23, 20250207,658,670,671,655,370880,244504932,00,0.00,N,5,-12, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index d817a5fca2c6..850fd1a297fa 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3545,3545,3565,3525,38480,136262840,00,0.00,N,5,-30, +20250212,3575,3630,3630,3530,41889,148940285,00,0.00,N,5,-20, 20250211,3595,3635,3635,3575,19422,69834280,00,0.00,N,3,0, 20250210,3595,3580,3630,3545,39800,142452030,00,0.00,N,5,-15, 20250207,3610,3640,3640,3580,24364,87904945,00,0.00,N,5,-30, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 4f8da41cf036..14963ea03f52 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4835,4765,4865,4765,31990,154152610,00,0.00,N,2,25, +20250212,4810,4915,4915,4705,34276,165407335,00,0.00,N,5,-75, 20250211,4885,4895,4910,4850,24095,117475605,00,0.00,N,2,15, 20250210,4870,4870,4900,4810,39227,189735920,00,0.00,N,3,0, 20250207,4870,4930,4950,4845,17913,87292035,00,0.00,N,5,-60, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index c0d0f9733b85..e37ec52104d8 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7400,7430,7430,7350,11908,87888700,00,0.00,N,5,-20, +20250212,7420,7450,7480,7390,8564,63504960,00,0.00,N,5,-60, 20250211,7480,7460,7480,7410,7316,54400140,00,0.00,N,5,-10, 20250210,7490,7390,7540,7330,19455,144684790,00,0.00,N,2,100, 20250207,7390,7410,7410,7340,11530,84909950,00,0.00,N,5,-20, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index a021a9d398f2..2881455f7e54 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,834,840,852,829,58495,48783105,00,0.00,N,5,-6, +20250212,840,851,865,830,39082,33061907,00,0.00,N,5,-13, 20250211,853,832,868,832,55863,47536943,00,0.00,N,2,22, 20250210,831,836,839,825,57701,47846367,00,0.00,N,5,-6, 20250207,837,845,847,832,43499,36502262,00,0.00,N,5,-7, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index f61ad1901b7f..eb2d266ee5df 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,283,282,288,276,248881,70220515,00,0.00,N,5,-2, +20250212,285,294,294,284,138786,39709218,00,0.00,N,5,-2, 20250211,287,285,295,284,184050,52958936,00,0.00,N,3,0, 20250210,287,285,288,276,74141,21075357,00,0.00,N,2,2, 20250207,285,304,304,279,204810,58901927,00,0.00,N,5,-11, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 3dd0fd717fa9..9429c286fefe 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4745,4650,4765,4615,110408,516637730,00,0.00,N,2,60, +20250212,4685,4720,4720,4605,29637,137581860,00,0.00,N,5,-25, 20250211,4710,4620,4730,4605,54129,253689425,00,0.00,N,2,100, 20250210,4610,4640,4755,4575,41473,193877785,00,0.00,N,5,-65, 20250207,4675,4775,4775,4675,41352,194266325,00,0.00,N,5,-95, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index d9e359792a51..6cae9044c803 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,422,421,430,415,266980,112171593,00,0.00,N,2,1, +20250212,421,430,430,408,462345,192530684,00,0.00,N,3,0, 20250211,421,445,450,420,431328,186162495,00,0.00,N,5,-24, 20250210,445,459,459,443,107839,48203578,00,0.00,N,5,-8, 20250207,453,448,460,441,330940,148286866,00,0.00,N,2,5, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 199cdd02ec7f..f96d44e26021 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,544,626,637,540,2890115,1667325842,00,0.00,N,5,-41, +20250212,585,752,769,577,11341168,7751944044,00,0.00,N,5,-42, 20250211,627,625,650,579,1606983,988188883,00,0.00,N,2,23, 20250210,604,569,604,557,1010688,594474245,00,0.00,N,2,35, 20250207,569,545,587,544,747827,427577764,00,0.00,N,2,23, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 3e382a149a02..ba9189c78a77 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3420,3350,3440,3350,3953,13502530,00,0.00,N,2,35, +20250212,3385,3385,3400,3330,4606,15576840,00,0.00,N,5,-5, 20250211,3390,3305,3460,3305,8025,26959195,00,0.00,N,2,55, 20250210,3335,3370,3450,3335,4364,14768330,00,0.00,N,5,-40, 20250207,3375,3395,3460,3285,1145,3877805,00,0.00,N,5,-20, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index a55fb7f29b08..316e4632281c 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16670,16650,16990,16450,151351,2535741390,00,0.00,N,2,40, +20250212,16630,17020,17110,16590,125743,2104076450,00,0.00,N,5,-310, 20250211,16940,17400,17990,16900,509982,8905815670,00,0.00,N,5,-280, 20250210,17220,16800,17290,16550,394024,6712598580,00,0.00,N,2,430, 20250207,16790,15960,17300,15530,726200,12097585270,00,0.00,N,2,940, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 24db7907d854..6715289a3a03 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5050,4940,5200,4835,425109,2156427270,00,0.00,N,2,140, +20250212,4910,4675,4915,4675,169527,820692040,00,0.00,N,2,240, 20250211,4670,4575,4725,4575,57007,266395560,00,0.00,N,2,115, 20250210,4555,4555,4750,4515,105628,488686875,00,0.00,N,3,0, 20250207,4555,4745,4770,4550,136329,628945740,00,0.00,N,5,-130, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index ac9e5364a39b..a04b41200b91 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5980,5870,6050,5790,54298,323669890,00,0.00,N,2,190, +20250212,5790,5610,5860,5610,31854,184793630,00,0.00,N,2,120, 20250211,5670,5750,5860,5560,60509,343875520,00,0.00,N,5,-190, 20250210,5860,5680,5910,5540,36427,209910560,00,0.00,N,2,160, 20250207,5700,5440,5720,5300,80814,450546310,00,0.00,N,2,360, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index fa1bd0597edc..0f2401500d0f 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250213,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250212,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250211,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250210,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250207,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250206,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 3d88ae62904b..41ac75f66465 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6880,6890,6990,6870,36675,253382190,00,0.00,N,5,-30, +20250212,6910,7010,7070,6890,41838,289995730,00,0.00,N,5,-100, 20250211,7010,7070,7100,7010,25852,182129690,00,0.00,N,5,-70, 20250210,7080,7030,7090,6920,22163,155400490,00,0.00,N,2,30, 20250207,7050,7150,7150,7010,29030,204129150,00,0.00,N,5,-50, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 1598ce7982d4..f66b0b1dbcdc 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4160,4155,4225,4110,43828,181795125,00,0.00,N,3,0, +20250212,4160,4285,4310,4140,74699,313203050,00,0.00,N,5,-65, 20250211,4225,4230,4260,4145,36235,152841460,00,0.00,N,2,85, 20250210,4140,4110,4305,4065,61961,256902510,00,0.00,N,5,-10, 20250207,4150,4175,4210,4140,37373,155788125,00,0.00,N,5,-25, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 051b7cf969d9..8fbbc8ac6d3f 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9670,9600,9670,9500,2956,28378560,00,0.00,N,2,180, +20250212,9490,9450,9600,9400,1312,12492100,00,0.00,N,2,40, 20250211,9450,9450,9460,9360,16321,154202860,00,0.00,N,3,0, 20250210,9450,9310,9660,9310,8801,83271160,00,0.00,N,2,140, 20250207,9310,9540,9610,9310,11677,111356900,00,0.00,N,5,-170, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 3bb6ecf4deaf..56e7bca2c866 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3135,3150,3200,3100,126014,395601270,00,0.00,N,5,-15, +20250212,3150,3185,3190,3120,128185,403190205,00,0.00,N,5,-5, 20250211,3155,3280,3280,3150,223165,715498445,00,0.00,N,5,-70, 20250210,3225,3195,3280,3185,178749,575958435,00,0.00,N,5,-5, 20250207,3230,3325,3345,3200,222639,723203675,00,0.00,N,5,-90, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 2e5144ac78b5..6a4c4502c639 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25250,25350,26100,25100,69633,1777943400,00,0.00,N,2,650, +20250212,24600,24800,24800,24350,7316,178877350,00,0.00,N,5,-200, 20250211,24800,24950,25100,24350,10444,258261450,00,0.00,N,5,-150, 20250210,24950,24400,25250,24300,32816,812019200,00,0.00,N,2,600, 20250207,24350,24350,24950,24050,17260,422566250,00,0.00,N,5,-150, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index e0267378f0c3..7321060d0451 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,725,726,728,719,102689,74343886,00,0.00,N,5,-1, +20250212,726,733,734,719,34552,25023868,00,0.00,N,2,1, 20250211,725,726,730,720,51539,37248259,00,0.00,N,5,-1, 20250210,726,725,730,714,40275,28933764,00,0.00,N,2,2, 20250207,724,725,729,721,59414,43019045,00,0.00,N,2,1, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 4d534591227e..eee03ed15bd4 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21900,22000,22400,21850,78980,1746837400,00,0.00,N,5,-100, +20250212,22000,22550,22550,21850,74888,1656676950,00,0.00,N,5,-100, 20250211,22100,22150,22850,22050,137804,3093185150,00,0.00,N,2,450, 20250210,21650,22000,22200,21300,182305,3938235600,00,0.00,N,5,-500, 20250207,22150,22450,22900,22000,182538,4105368900,00,0.00,N,2,450, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index edfc890e14dc..04598d2456db 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13750,13250,13750,13210,14517,196290960,00,0.00,N,2,500, +20250212,13250,13350,13420,13050,6964,92473780,00,0.00,N,5,-150, 20250211,13400,13020,13420,13000,8057,106874160,00,0.00,N,2,380, 20250210,13020,13170,13220,12790,6615,86005480,00,0.00,N,2,60, 20250207,12960,12510,13010,12500,7239,92936200,00,0.00,N,2,350, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 97b89a481923..a085eaf34d75 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,48450,48450,49000,48400,2128957,103498842575,00,0.00,N,5,-150, +20250212,48600,48750,49450,48600,1261936,61738544300,00,0.00,N,5,-500, 20250211,49100,49450,49750,48850,812888,39966493350,00,0.00,N,5,-300, 20250210,49400,48900,49850,48800,1068542,52920161000,00,0.00,N,2,150, 20250207,49250,49900,50300,49150,1097705,54240936250,00,0.00,N,5,-750, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index a418353cd570..c532bffbd5d7 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8570,8500,8710,8470,798435,6885110340,00,0.00,N,3,0, +20250212,8570,9270,9270,8500,1469048,12818309460,00,0.00,N,5,-700, 20250211,9270,9550,9880,9230,2802368,26702828700,00,0.00,N,5,-440, 20250210,9710,8980,10530,8970,17615584,173774194380,00,0.00,N,2,1320, 20250207,8390,8130,8500,8080,1493119,12591224090,00,0.00,N,2,230, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index c0bffc036bca..57d09f72ed01 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1006,1018,1019,1003,510051,514373404,00,0.00,N,5,-4, +20250212,1010,1030,1035,1010,717101,730311454,00,0.00,N,5,-20, 20250211,1030,1051,1057,1020,1206406,1246102678,00,0.00,N,5,-39, 20250210,1069,1035,1074,1007,2506862,2605236021,00,0.00,N,2,11, 20250207,1058,1138,1171,1048,5704363,6252070744,00,0.00,N,5,-79, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index ced836f67b44..7f352fd2859b 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18370,18400,18560,18250,124202,2283491050,00,0.00,N,2,110, +20250212,18260,18360,18660,18210,72499,1333438510,00,0.00,N,5,-100, 20250211,18360,18910,18910,18240,163380,3004850380,00,0.00,N,5,-610, 20250210,18970,18300,19040,17700,166121,3078960920,00,0.00,N,2,470, 20250207,18500,18300,18800,18210,130874,2420522300,00,0.00,N,2,160, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index e2b893e702fd..6086fa84cc93 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6190,6260,6300,6050,184113,1134053050,00,0.00,N,2,20, +20250212,6170,6300,6320,6140,177710,1106047640,00,0.00,N,5,-190, 20250211,6360,6510,6590,6360,462135,2984170870,00,0.00,N,2,70, 20250210,6290,6210,6340,6140,222530,1403239590,00,0.00,N,5,-60, 20250207,6350,6300,6490,6180,306564,1950566050,00,0.00,N,5,-20, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 7743fbdd93b6..2610e2c75561 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1612,1624,1625,1601,11811,18989289,00,0.00,N,5,-3, +20250212,1615,1617,1617,1598,21114,33888281,00,0.00,N,5,-2, 20250211,1617,1622,1622,1590,22120,35531078,00,0.00,N,5,-1, 20250210,1618,1601,1622,1590,28986,46394044,00,0.00,N,5,-2, 20250207,1620,1628,1628,1600,39631,63896355,00,0.00,N,5,-7, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index f4a55d5a9f72..7a99ac0e1ab0 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,656,655,666,648,5096,3336334,00,0.00,N,2,1, +20250212,655,660,660,655,1340,878493,00,0.00,N,3,0, 20250211,655,660,662,653,5658,3702373,00,0.00,N,5,-4, 20250210,659,654,659,649,15679,10206237,00,0.00,N,2,5, 20250207,654,645,655,644,11624,7528930,00,0.00,N,2,9, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 5a23e2cde06c..3b463bfd82fc 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4050,4040,4105,3955,44752,180636075,00,0.00,N,2,70, +20250212,3980,3995,4080,3910,41312,163981355,00,0.00,N,3,0, 20250211,3980,4030,4040,3970,39512,158059605,00,0.00,N,2,30, 20250210,3950,3905,4025,3890,37259,147032295,00,0.00,N,3,0, 20250207,3950,4090,4105,3930,122219,486164250,00,0.00,N,5,-160, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 2e74c30b86ef..2330332b5a68 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,48950,48700,49100,48400,30419,1482405650,00,0.00,N,5,-200, +20250212,49150,49900,49900,48700,43564,2142211650,00,0.00,N,5,-650, 20250211,49800,50200,50800,49300,23304,1163876400,00,0.00,N,5,-200, 20250210,50000,50900,51600,49950,36673,1859868950,00,0.00,N,5,-1000, 20250207,51000,51400,52000,50700,20756,1065620300,00,0.00,N,5,-300, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 2577dfcb32ef..4250e53e675f 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,766,756,770,755,120404,91791478,00,0.00,N,2,14, +20250212,752,750,754,744,63050,47245141,00,0.00,N,2,11, 20250211,741,763,766,741,181778,137217802,00,0.00,N,5,-22, 20250210,763,751,766,749,92664,70360104,00,0.00,N,2,10, 20250207,753,746,760,729,165124,123232480,00,0.00,N,2,7, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 762a616cf943..03bec840a4c8 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,987,908,998,904,790472,763649596,00,0.00,N,2,83, +20250212,904,902,909,896,210831,189824862,00,0.00,N,5,-6, 20250211,910,913,930,904,202107,184625100,00,0.00,N,5,-3, 20250210,913,950,950,903,310931,284143429,00,0.00,N,5,-20, 20250207,933,945,950,930,303259,284450984,00,0.00,N,5,-22, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index ba87d8beb577..b29a5012a5e4 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250213,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250212,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250211,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250210,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250207,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250206,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 67e2472cfdaf..45e2789d1de2 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2015,2015,2030,1972,39903,79780306,00,0.00,N,2,17, +20250212,1998,2020,2020,1963,103243,204434705,00,0.00,N,5,-2, 20250211,2000,2015,2075,1991,85855,172325636,00,0.00,N,5,-35, 20250210,2035,2040,2070,2000,97683,198606095,00,0.00,N,5,-15, 20250207,2050,2145,2150,2040,104070,215087130,00,0.00,N,5,-95, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index fb40b355183f..41f389317e43 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,794,777,798,777,244089,191986806,00,0.00,N,2,16, +20250212,778,777,781,769,271141,210513448,00,0.00,N,2,1, 20250211,777,777,780,771,153079,118644379,00,0.00,N,2,5, 20250210,772,778,780,765,183970,142285158,00,0.00,N,5,-7, 20250207,779,787,794,772,217105,169161870,00,0.00,N,5,-9, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 973cf3b76047..064a3cac8e65 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,31550,30750,31800,30500,22817,713873850,00,0.00,N,2,1150, +20250212,30400,30900,30950,30250,21763,663618050,00,0.00,N,5,-850, 20250211,31250,31850,31850,30650,35765,1108389600,00,0.00,N,5,-850, 20250210,32100,31400,32600,30550,46604,1480253850,00,0.00,N,2,600, 20250207,31500,29850,32000,29750,80081,2487322200,00,0.00,N,2,2100, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 3aa606b248ba..08349464823c 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1700,1770,1777,1615,140391,234731210,00,0.00,N,5,-70, +20250212,1770,1870,1870,1734,63404,112298107,00,0.00,N,5,-100, 20250211,1870,1853,1900,1823,16539,30467364,00,0.00,N,2,2, 20250210,1868,1950,1950,1835,24469,45516544,00,0.00,N,5,-3, 20250207,1871,1889,1962,1871,16949,32242455,00,0.00,N,5,-18, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 8a48e948224c..e2072e2f4014 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,230500,232000,235000,227000,90562,20834436500,00,0.00,N,2,500, +20250212,230000,227500,233000,223000,69328,15878913000,00,0.00,N,2,2500, 20250211,227500,229000,236000,223000,153329,35220982500,00,0.00,N,2,1000, 20250210,226500,210000,228000,209000,117352,26103923000,00,0.00,N,2,11000, 20250207,215500,218000,219500,211500,77150,16629370000,00,0.00,N,5,-500, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 2d9c73b63ef5..679997f1482e 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,31150,30650,31450,30500,469954,14586023800,00,0.00,N,2,400, +20250212,30750,31400,31400,30050,698871,21316966550,00,0.00,N,5,-800, 20250211,31550,30700,32100,30500,732480,23007806800,00,0.00,N,2,300, 20250210,31250,32650,33400,31100,1438131,46645909450,00,0.00,N,5,-1050, 20250207,32300,32400,32950,31300,1148096,36890028250,00,0.00,N,2,50, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 44087f92612f..70b6367b0288 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5100,5030,5110,5000,76500,388422530,00,0.00,N,2,70, +20250212,5030,5110,5130,5000,93616,472877820,00,0.00,N,5,-90, 20250211,5120,5090,5150,5050,60783,310419170,00,0.00,N,2,30, 20250210,5090,5010,5100,4955,29101,146668040,00,0.00,N,2,70, 20250207,5020,5090,5110,5000,59721,301456680,00,0.00,N,5,-70, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index bacc8353d56c..cb105e379693 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,93700,94100,94700,91300,116,10851900,00,0.00,N,5,-1200, +20250212,94900,95800,96900,94900,123,11792900,00,0.00,N,5,-1800, 20250211,96700,96700,97200,94900,154,14871300,00,0.00,N,2,1400, 20250210,95300,94700,96700,93700,163,15633800,00,0.00,N,2,600, 20250207,94700,94700,95800,94600,219,20748000,00,0.00,N,5,-1300, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index a539eb71376f..c793c1c581e4 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3160,3290,3390,3145,879590,2843658730,00,0.00,N,2,65, +20250212,3095,3135,3140,3050,105046,323308860,00,0.00,N,5,-20, 20250211,3115,3105,3170,3080,149228,466481740,00,0.00,N,2,25, 20250210,3090,3180,3185,3065,141558,441436770,00,0.00,N,5,-35, 20250207,3125,3100,3175,3055,230745,719651880,00,0.00,N,2,25, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 025703ca98bb..58a5bf172109 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1842,1835,1857,1826,210113,386108723,00,0.00,N,2,7, +20250212,1835,1870,1870,1826,284185,523166827,00,0.00,N,5,-35, 20250211,1870,1878,1879,1858,168277,314509015,00,0.00,N,5,-3, 20250210,1873,1860,1877,1835,244954,455905676,00,0.00,N,2,13, 20250207,1860,1875,1882,1850,243667,452790893,00,0.00,N,5,-15, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 448556f2da86..f1b8d74ac2a2 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2940,2920,2975,2900,488623,1432576810,00,0.00,N,2,55, +20250212,2885,2920,2990,2875,865851,2538917130,00,0.00,N,2,10, 20250211,2875,2880,2920,2860,315386,912915750,00,0.00,N,5,-5, 20250210,2880,2870,2925,2820,250706,722626960,00,0.00,N,2,10, 20250207,2870,2950,3000,2860,737953,2146408295,00,0.00,N,5,-65, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 2d39c788f4c5..fe39f03da26b 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2765,2750,2775,2735,153960,424368660,00,0.00,N,2,15, +20250212,2750,2760,2785,2735,293019,808923260,00,0.00,N,2,10, 20250211,2740,2775,2780,2730,126847,348992215,00,0.00,N,5,-5, 20250210,2745,2755,2775,2720,263984,726744020,00,0.00,N,5,-10, 20250207,2755,2790,2840,2745,319515,884007085,00,0.00,N,5,-45, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 82a9eba4dac3..c55ffdb08343 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,76700,74700,76700,73500,187666,14067611600,00,0.00,N,2,1700, +20250212,75000,75200,76900,73100,164287,12337126600,00,0.00,N,5,-800, 20250211,75800,76300,77400,74800,158186,12040371700,00,0.00,N,2,300, 20250210,75500,80100,80400,74300,416076,31976432800,00,0.00,N,5,-5500, 20250207,81000,82000,82900,78800,305996,24569646400,00,0.00,N,5,-2000, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index bbc913ce7d1f..d3d3f6e04054 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9290,9070,9370,9070,201007,1855852350,00,0.00,N,2,190, +20250212,9100,9160,9250,8960,191839,1737081450,00,0.00,N,5,-100, 20250211,9200,9500,9530,9190,208096,1938388320,00,0.00,N,5,-240, 20250210,9440,9000,9520,8720,258329,2371092620,00,0.00,N,2,400, 20250207,9040,9260,9260,8990,260295,2361476370,00,0.00,N,5,-190, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 72e6ed6aebd9..866a6daf5459 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5220,5140,5230,5140,5662,29355010,00,0.00,N,2,30, +20250212,5190,5150,5200,5120,6028,31090060,00,0.00,N,3,0, 20250211,5190,5200,5310,5150,6324,32801150,00,0.00,N,2,40, 20250210,5150,5240,5240,5040,15677,79778260,00,0.00,N,5,-90, 20250207,5240,5270,5270,5160,11199,58461480,00,0.00,N,5,-30, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 5d08774a0640..322b87569b76 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8090,7850,8240,7820,130331,1043906220,00,0.00,N,2,160, +20250212,7930,8250,8250,7890,135393,1082948850,00,0.00,N,5,-380, 20250211,8310,8650,8650,8280,212949,1795654240,00,0.00,N,5,-340, 20250210,8650,8080,9000,7980,1483161,12858094420,00,0.00,N,2,410, 20250207,8240,7980,8270,7700,233841,1882376230,00,0.00,N,2,210, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 48127f731a3b..86ac2a60cc9d 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4050,4050,4090,4005,65289,263387125,00,0.00,N,3,0, +20250212,4050,4040,4070,3955,161222,644379225,00,0.00,N,2,15, 20250211,4035,4015,4130,4015,130391,531762610,00,0.00,N,2,30, 20250210,4005,4040,4040,3940,138718,551589350,00,0.00,N,5,-40, 20250207,4045,4025,4055,3975,108925,437182520,00,0.00,N,2,20, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index db3257ce894d..8d718959c6fb 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7260,7380,7440,7110,330127,2409503710,00,0.00,N,5,-240, +20250212,7500,7810,7870,7230,610546,4542848750,00,0.00,N,5,-380, 20250211,7880,8160,8320,7780,745749,5979109640,00,0.00,N,5,-250, 20250210,8130,8220,9040,7920,2437751,20683443700,00,0.00,N,2,130, 20250207,8000,7590,8290,7510,2510114,19771871670,00,0.00,N,2,450, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 70d480f61e33..ceaa78eb1ba3 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5510,5600,5640,5490,45878,254040960,00,0.00,N,5,-50, +20250212,5560,5650,5650,5560,39755,222110320,00,0.00,N,5,-90, 20250211,5650,5650,5700,5600,51379,290589820,00,0.00,N,2,20, 20250210,5630,5640,5670,5590,28797,162442700,00,0.00,N,5,-10, 20250207,5640,5640,5680,5590,41262,232903500,00,0.00,N,3,0, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 4753c04c9afb..e176c3c2693b 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,965,966,985,952,603629,581577136,00,0.00,N,3,0, +20250212,965,962,980,950,526462,505312304,00,0.00,N,2,3, 20250211,962,925,962,925,555562,526746027,00,0.00,N,2,23, 20250210,939,960,975,901,753376,714341863,00,0.00,N,5,-21, 20250207,960,961,972,949,499834,479574749,00,0.00,N,3,0, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index c37f783114a9..03c3a3fcf978 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,402,383,414,383,316936,125478649,00,0.00,N,2,20, +20250212,382,380,417,372,809651,322228209,00,0.00,N,2,2, 20250211,380,380,396,375,286790,110388173,00,0.00,N,5,-13, 20250210,393,379,408,363,400019,154804018,00,0.00,N,2,16, 20250207,377,366,393,360,497707,186290533,00,0.00,N,5,-17, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 9f68c69c9bbf..7d99f4fad446 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7120,7150,7280,7120,113480,813395580,00,0.00,N,5,-30, +20250212,7150,7210,7300,7150,55134,396627110,00,0.00,N,5,-70, 20250211,7220,7310,7310,7210,60898,440724700,00,0.00,N,5,-30, 20250210,7250,7260,7360,7220,50906,370259030,00,0.00,N,5,-90, 20250207,7340,7250,7350,7170,102070,741346270,00,0.00,N,2,100, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 1f5e8646cd7d..37f827a88b29 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1100,1108,1109,1092,38607,42418029,00,0.00,N,5,-9, +20250212,1109,1084,1110,1070,54635,59279922,00,0.00,N,2,25, 20250211,1084,1078,1096,1077,43747,47460880,00,0.00,N,2,6, 20250210,1078,1091,1093,1060,59211,63586035,00,0.00,N,5,-15, 20250207,1093,1119,1119,1081,66108,72499357,00,0.00,N,5,-26, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 296502adde1f..b1c45c8761e9 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9320,9500,9580,9230,394499,3711909380,00,0.00,N,5,-180, +20250212,9500,10090,10200,9420,637158,6180174280,00,0.00,N,5,-580, 20250211,10080,10500,10540,10050,662842,6797462900,00,0.00,N,5,-420, 20250210,10500,10080,11270,9920,3346327,35835788390,00,0.00,N,2,200, 20250207,10300,10150,10450,9970,834099,8516124500,00,0.00,N,2,40, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index a3d9d00f5159..1a59918b18bc 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1880,1858,1902,1849,302096,569415431,00,0.00,N,2,14, +20250212,1866,1873,1902,1862,251952,472113066,00,0.00,N,5,-12, 20250211,1878,1831,2070,1812,3187775,6216319766,00,0.00,N,2,48, 20250210,1830,1781,1830,1781,212761,385450353,00,0.00,N,2,13, 20250207,1817,1781,1849,1781,248644,451662827,00,0.00,N,2,20, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 1504951f6424..328b3b60d3d3 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16880,16990,17350,16580,314045,5305387760,00,0.00,N,3,0, +20250212,16880,16060,16950,15810,488263,8086824170,00,0.00,N,2,730, 20250211,16150,16130,16370,16080,99662,1613855970,00,0.00,N,5,-110, 20250210,16260,16480,16480,16200,112045,1828752180,00,0.00,N,5,-220, 20250207,16480,16680,16680,16260,159042,2614672270,00,0.00,N,5,-200, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 1811f72dfe75..86fa7e3a5356 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1298,1315,1318,1296,49977,65029808,00,0.00,N,5,-17, +20250212,1315,1308,1317,1305,9582,12550522,00,0.00,N,2,7, 20250211,1308,1297,1308,1297,16965,22070988,00,0.00,N,2,11, 20250210,1297,1252,1297,1252,55380,70302930,00,0.00,N,2,45, 20250207,1252,1353,1358,1245,168775,217189326,00,0.00,N,5,-112, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index cfd0fbc7b058..3f32f4ba6ed0 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1787,1789,1791,1769,34967,62381378,00,0.00,N,5,-4, +20250212,1791,1721,1799,1721,32946,58406259,00,0.00,N,2,56, 20250211,1735,1693,1735,1680,18341,31167438,00,0.00,N,2,41, 20250210,1694,1680,1715,1680,11215,18914231,00,0.00,N,5,-21, 20250207,1715,1732,1733,1710,7790,13384277,00,0.00,N,5,-8, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 7d9e349240ff..52d6ddf45e1e 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1515,1479,1626,1470,336011,519602853,00,0.00,N,2,34, +20250212,1481,1457,1525,1438,141269,208512361,00,0.00,N,2,15, 20250211,1466,1464,1467,1424,75935,110114550,00,0.00,N,2,7, 20250210,1459,1477,1479,1411,125824,180911994,00,0.00,N,5,-18, 20250207,1477,1485,1498,1475,55617,82393295,00,0.00,N,5,-7, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 94f17ab108a7..c97097d3d848 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,862,881,881,859,150115,129440707,00,0.00,N,3,0, +20250212,862,888,888,857,141205,121845576,00,0.00,N,5,-7, 20250211,869,860,890,860,112307,97367882,00,0.00,N,2,2, 20250210,867,881,900,867,92050,80460330,00,0.00,N,5,-14, 20250207,881,904,923,880,134757,119614918,00,0.00,N,5,-15, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 09de4cc82293..169310c60822 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1752,1797,1797,1735,123848,217825791,00,0.00,N,5,-15, +20250212,1767,1768,1768,1735,127151,222335740,00,0.00,N,5,-3, 20250211,1770,1769,1796,1753,224422,396060460,00,0.00,N,5,-10, 20250210,1780,1800,1950,1759,1022193,1868412766,00,0.00,N,5,-9, 20250207,1789,1777,1825,1760,144911,259144363,00,0.00,N,5,-16, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 89b4758bd14d..c0a01ffb9c3d 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7020,6930,7090,6900,43288,301738280,00,0.00,N,2,20, +20250212,7000,7060,7170,6980,45431,318997160,00,0.00,N,5,-100, 20250211,7100,7090,7170,7000,32448,228878460,00,0.00,N,2,10, 20250210,7090,7010,7170,6910,65064,458216940,00,0.00,N,3,0, 20250207,7090,7330,7330,7050,77956,555928080,00,0.00,N,5,-200, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index f5c2e91e5c2c..c1e2c3464bd7 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10140,10080,10220,9930,260396,2620159740,00,0.00,N,2,60, +20250212,10080,10400,10400,10040,332870,3371236560,00,0.00,N,5,-170, 20250211,10250,10450,10750,10200,1042606,10882772240,00,0.00,N,5,-50, 20250210,10300,10160,10390,10010,694766,7099380820,00,0.00,N,2,140, 20250207,10160,10000,10330,9890,797850,8096324210,00,0.00,N,2,140, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 0e6ef58e878d..d05e1f623b0e 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5550,5500,5600,5500,10399,57764300,00,0.00,N,2,50, +20250212,5500,5750,5750,5480,27730,155285230,00,0.00,N,5,-160, 20250211,5660,5730,5770,5620,50472,287824650,00,0.00,N,2,10, 20250210,5650,5590,5670,5520,39368,220401120,00,0.00,N,2,60, 20250207,5590,5570,5690,5550,34266,191931570,00,0.00,N,3,0, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index a7da687625f4..2eee5fe31fd3 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,906,909,909,900,45608,41159905,00,0.00,N,5,-3, +20250212,909,927,927,905,43028,39212566,00,0.00,N,5,-8, 20250211,917,924,934,916,138370,127203243,00,0.00,N,5,-7, 20250210,924,935,947,911,69302,63794567,00,0.00,N,5,-11, 20250207,935,939,952,930,23038,21658552,00,0.00,N,5,-4, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 887f088ec8b2..3868b289a0de 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,35150,35300,35450,35050,9921,349649000,00,0.00,N,5,-100, +20250212,35250,35000,35450,35000,12770,450099500,00,0.00,N,5,-50, 20250211,35300,35450,35500,34850,19546,687505900,00,0.00,N,2,250, 20250210,35050,34750,35500,34700,38594,1355329400,00,0.00,N,2,800, 20250207,34250,34600,34850,34250,10474,361806900,00,0.00,N,5,-450, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index fe50f54eed1a..33e23093d7e5 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3810,3775,3830,3735,48608,184141750,00,0.00,N,2,15, +20250212,3795,3815,3845,3735,46470,176706415,00,0.00,N,5,-50, 20250211,3845,3755,3855,3735,116776,444624395,00,0.00,N,2,45, 20250210,3800,3810,3810,3715,44202,166574570,00,0.00,N,3,0, 20250207,3800,3805,3830,3780,33218,126362435,00,0.00,N,5,-40, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 5f0c460d2f9a..d36e929959d3 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1182,1184,1187,1176,78891,92945912,00,0.00,N,5,-2, +20250212,1184,1187,1191,1180,85627,101214556,00,0.00,N,5,-10, 20250211,1194,1190,1268,1190,168191,202395519,00,0.00,N,2,4, 20250210,1190,1189,1194,1169,117076,138399561,00,0.00,N,3,0, 20250207,1190,1208,1208,1179,201458,238543705,00,0.00,N,5,-18, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 3fb60d7bd4f6..9b3c22617919 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4130,4135,4275,4120,133546,559307770,00,0.00,N,2,20, +20250212,4110,4255,4305,4050,132022,543667600,00,0.00,N,5,-145, 20250211,4255,4335,4350,4245,99769,427468015,00,0.00,N,5,-80, 20250210,4335,4170,4355,4080,236605,1004950580,00,0.00,N,2,115, 20250207,4220,3865,4250,3820,312600,1268046165,00,0.00,N,2,320, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index e1ef656b1996..73620c65761a 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,72500,74000,75300,72300,911551,67201187600,00,0.00,N,5,-400, +20250212,72900,71600,73000,70400,571043,41112180900,00,0.00,N,2,1500, 20250211,71400,69700,73700,69700,903378,65161864800,00,0.00,N,2,2100, 20250210,69300,67900,70800,66700,647977,44629403500,00,0.00,N,2,300, 20250207,69000,72600,72600,69000,645312,45431315500,00,0.00,N,5,-2900, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index d90a410fe4a2..6835ccf009c6 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5880,6160,6170,5870,2037088,12139744700,00,0.00,N,2,10, +20250212,5870,5850,6120,5700,1968520,11589122960,00,0.00,N,5,-290, 20250211,6160,6500,6550,6110,3111533,19613678910,00,0.00,N,2,50, 20250210,6110,6050,6190,5780,3862791,23293764380,00,0.00,N,5,-200, 20250207,6310,6410,6570,6250,2943482,18808411860,00,0.00,N,5,-300, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 7637f616aa0d..8eab8e503733 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28000,28000,28750,27650,50988,1437638700,00,0.00,N,2,450, +20250212,27550,32000,32650,27300,220355,6557801300,00,0.00,N,5,-1400, 20250211,28950,28600,29100,28050,28138,806602700,00,0.00,N,2,550, 20250210,28400,27550,28600,27350,39038,1101707400,00,0.00,N,2,300, 20250207,28100,28600,28800,28100,26138,739286550,00,0.00,N,5,-750, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 65e9cfbadb2f..b2454408cf3c 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20900,21100,21100,20850,7309,152801950,00,0.00,N,3,0, +20250212,20900,21200,21200,20800,9699,203296150,00,0.00,N,5,-300, 20250211,21200,21450,21550,21150,7139,151847400,00,0.00,N,5,-250, 20250210,21450,21750,21800,21100,35327,750522800,00,0.00,N,5,-300, 20250207,21750,21400,21750,21300,7967,171447550,00,0.00,N,2,350, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 046e05dbdb90..8ae66fa78e62 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6770,6800,6870,6740,35910,243696950,00,0.00,N,5,-30, +20250212,6800,6900,6900,6770,47591,323626160,00,0.00,N,5,-100, 20250211,6900,6980,7010,6860,51429,355844070,00,0.00,N,5,-50, 20250210,6950,6970,6970,6820,37944,262786810,00,0.00,N,2,20, 20250207,6930,7050,7050,6860,36507,252742490,00,0.00,N,3,0, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 94b3ad1e45fb..c4cc887407a8 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1322,1330,1346,1316,165145,219016391,00,0.00,N,5,-25, +20250212,1347,1355,1359,1321,166630,222070839,00,0.00,N,5,-8, 20250211,1355,1338,1356,1338,213395,287521925,00,0.00,N,2,19, 20250210,1336,1308,1347,1299,267155,355236079,00,0.00,N,2,26, 20250207,1310,1302,1315,1270,290502,376928398,00,0.00,N,2,5, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 3740da87f010..49c87e1ab789 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4775,4800,4865,4735,39867,190421185,00,0.00,N,5,-25, +20250212,4800,4870,4880,4750,46454,222632360,00,0.00,N,5,-65, 20250211,4865,4830,4875,4790,31359,151457795,00,0.00,N,2,35, 20250210,4830,4900,4915,4805,56414,273800000,00,0.00,N,5,-70, 20250207,4900,4935,4940,4885,29082,143004980,00,0.00,N,5,-30, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 9c319a33986a..24318255d825 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2260,2195,2280,2160,19204,42762345,00,0.00,N,2,45, +20250212,2215,2180,2245,2180,20628,45593270,00,0.00,N,2,35, 20250211,2180,2200,2250,2160,24590,53878455,00,0.00,N,5,-5, 20250210,2185,2220,2240,2180,13158,28852930,00,0.00,N,5,-55, 20250207,2240,2170,2240,2165,16678,37004090,00,0.00,N,2,70, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 825335d333f7..45554fc3538f 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2115,2250,2325,2085,205740,445671050,00,0.00,N,5,-155, +20250212,2270,2085,2400,2065,228056,503979615,00,0.00,N,2,185, 20250211,2085,2040,2155,1981,180131,370963776,00,0.00,N,2,25, 20250210,2060,2200,2200,2015,194677,404487405,00,0.00,N,5,-160, 20250207,2220,2300,2310,2145,104799,230858380,00,0.00,N,2,5, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index ccfbea563c99..32832523e761 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1863,1961,1978,1820,266235,497818174,00,0.00,N,5,-98, +20250212,1961,2020,2060,1960,183097,361449253,00,0.00,N,5,-69, 20250211,2030,2000,2075,2000,58038,118301455,00,0.00,N,2,30, 20250210,2000,2085,2120,1998,126085,254815948,00,0.00,N,5,-85, 20250207,2085,2030,2200,2025,128185,271378295,00,0.00,N,2,35, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 3e7bd30c05a6..e0228c9a5a12 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3090,3010,3130,3010,295268,907687320,00,0.00,N,2,80, +20250212,3010,3050,3055,3005,203343,614179645,00,0.00,N,5,-40, 20250211,3050,3065,3085,3040,263367,805880855,00,0.00,N,5,-20, 20250210,3070,3045,3080,3005,273818,833921600,00,0.00,N,2,10, 20250207,3060,3090,3115,3055,286643,882479165,00,0.00,N,5,-30, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index e33512fd861b..a2d0749b17dd 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13510,13480,14020,13450,138445,1895365160,00,0.00,N,2,130, +20250212,13380,13810,13810,13270,107756,1449481540,00,0.00,N,5,-220, 20250211,13600,13660,13970,13410,144518,1983691600,00,0.00,N,5,-60, 20250210,13660,12880,14050,12530,302525,4096785780,00,0.00,N,2,470, 20250207,13190,13000,14290,12910,521697,6983877090,00,0.00,N,2,340, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index a8af3599989c..955916acc1c9 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,79900,80000,80700,77500,2352517,186828295100,00,0.00,N,5,-1400, +20250212,81300,78400,82600,78100,3130748,251337229400,00,0.00,N,2,2500, 20250211,78800,80000,80600,75800,2582965,200622526500,00,0.00,N,2,100, 20250210,78700,79900,81800,77800,2566621,204493789100,00,0.00,N,5,-900, 20250207,79600,74000,81100,73700,6552761,519884160400,00,0.00,N,2,8100, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index b47026dd2414..7d9dc750a100 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,55700,55200,56800,54700,1574873,87849199500,00,0.00,N,2,1400, +20250212,54300,54200,55700,53800,987535,53993047200,00,0.00,N,5,-100, 20250211,54400,56100,56300,54200,1517341,83424583400,00,0.00,N,5,-1300, 20250210,55700,56400,57700,55700,1547194,87380772800,00,0.00,N,5,-1500, 20250207,57200,57700,58300,56200,2240564,128817626300,00,0.00,N,5,-500, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 978f312336ef..aa2527626cc5 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5880,5850,5960,5750,110231,646934700,00,0.00,N,2,40, +20250212,5840,6080,6090,5840,174968,1035074010,00,0.00,N,5,-250, 20250211,6090,6180,6220,6000,234499,1434053600,00,0.00,N,5,-80, 20250210,6170,6050,6240,6030,292966,1799763330,00,0.00,N,5,-30, 20250207,6200,6310,6350,6120,443687,2763082860,00,0.00,N,5,-200, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index fa61d33bf752..3a73d4c00252 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2145,2015,2145,1984,23146,48075693,00,0.00,N,2,135, +20250212,2010,2000,2040,1983,4732,9535982,00,0.00,N,2,10, 20250211,2000,2010,2125,1998,26845,55008161,00,0.00,N,5,-30, 20250210,2030,1995,2030,1938,23813,46883078,00,0.00,N,2,33, 20250207,1997,1972,2000,1936,3098,6068371,00,0.00,N,2,25, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index a97397ec12c3..44191bafc9ac 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17270,17270,17460,17180,71172,1229473230,00,0.00,N,3,0, +20250212,17270,17660,17710,17190,86987,1510182070,00,0.00,N,5,-400, 20250211,17670,17990,18130,17670,67454,1203211550,00,0.00,N,5,-310, 20250210,17980,17620,18050,17620,104452,1867941170,00,0.00,N,2,360, 20250207,17620,17810,18000,17620,67000,1186061570,00,0.00,N,5,-240, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 95f03b8a5d19..9be9c41b2ebe 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,88900,83600,88900,82700,84636,7342930800,00,0.00,N,2,5900, +20250212,83000,83200,86600,82400,40300,3375769700,00,0.00,N,5,-1000, 20250211,84000,85100,86500,82900,74905,6347738700,00,0.00,N,5,-1400, 20250210,85400,83500,87500,80400,142737,11995497300,00,0.00,N,5,-300, 20250207,85700,81500,88600,80800,163075,13956584000,00,0.00,N,2,4400, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 56fba502e8e4..332d26d6b38f 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1268,1215,1284,1215,541897,679772741,00,0.00,N,2,43, +20250212,1225,1225,1265,1213,287634,354122464,00,0.00,N,3,0, 20250211,1225,1228,1237,1195,238159,288882427,00,0.00,N,5,-6, 20250210,1231,1228,1289,1219,422255,525753738,00,0.00,N,2,25, 20250207,1206,1210,1226,1184,214552,258285430,00,0.00,N,2,1, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 5f81cf4b0d98..ffb38993e067 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6940,6900,7020,6770,133682,919467810,00,0.00,N,2,10, +20250212,6930,6710,7030,6550,241363,1655549650,00,0.00,N,2,310, 20250211,6620,6400,6710,6400,172209,1139467490,00,0.00,N,2,180, 20250210,6440,6570,6840,6430,255167,1687075680,00,0.00,N,5,-210, 20250207,6650,7000,7000,6590,320671,2165489990,00,0.00,N,5,-320, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index e32056f4033e..d4348eb043f9 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7080,7090,7190,6990,15517,109438760,00,0.00,N,5,-10, +20250212,7090,7340,7370,6680,99828,702699580,00,0.00,N,5,-250, 20250211,7340,7370,7420,7100,54918,401191170,00,0.00,N,5,-30, 20250210,7370,7370,7460,7350,10972,81223600,00,0.00,N,5,-20, 20250207,7390,7620,7620,7360,27837,206778290,00,0.00,N,5,-230, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index a4832ea3ffba..abb5d104f9a2 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,27450,26600,28100,26600,40955,1128606100,00,0.00,N,2,800, +20250212,26650,26900,27100,26550,41534,1114305000,00,0.00,N,2,200, 20250211,26450,26300,26950,26100,50820,1351009050,00,0.00,N,2,900, 20250210,25550,25600,26450,25500,33688,879550050,00,0.00,N,5,-50, 20250207,25600,25900,26250,25450,26553,688340050,00,0.00,N,2,100, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 3406ec11f264..be689f9a308d 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,256,259,259,255,141354,36109597,00,0.00,N,2,1, +20250212,255,259,259,252,71442,18132079,00,0.00,N,5,-4, 20250211,259,254,261,252,46790,11908006,00,0.00,N,2,4, 20250210,255,255,257,249,118722,29914791,00,0.00,N,2,1, 20250207,254,256,257,252,117760,29915743,00,0.00,N,5,-5, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 0dc856df11af..791fd933097c 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4900,4965,5100,4880,33448,166687015,00,0.00,N,5,-30, +20250212,4930,4855,4945,4715,15526,74403480,00,0.00,N,2,75, 20250211,4855,4915,5120,4755,33653,166209725,00,0.00,N,5,-60, 20250210,4915,4870,4990,4790,11465,56452575,00,0.00,N,2,15, 20250207,4900,4800,4965,4795,33996,165564990,00,0.00,N,2,100, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index fd0ba26dd620..e4f3daf1df22 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,145,145,145,145,0,0,00,0.00,Y,3,0, +20250213,145,145,145,145,0,0,00,0.00,Y,3,0, +20250212,145,145,145,145,0,0,00,0.00,Y,0,0, +20250211,145,145,145,145,0,0,00,0.00,Y,0,0, 20250210,145,145,145,145,0,0,00,0.00,Y,0,0, 20250207,145,145,145,145,0,0,00,0.00,N,0,0, 20250206,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 88fb49b695a3..38c60b164305 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2485,2100,2485,2060,1702245,4043955560,00,0.00,N,1,572, +20250212,1913,1999,1999,1908,39630,76320094,00,0.00,N,5,-36, 20250211,1949,1897,2085,1897,150175,294892961,00,0.00,N,2,51, 20250210,1898,1909,1909,1870,41230,77586729,00,0.00,N,5,-4, 20250207,1902,1854,1909,1854,72591,137200398,00,0.00,N,2,48, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 9aeb34d7a02d..5eca40a066ad 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,89800,89500,91500,87800,176826,15845368900,00,0.00,N,5,-400, +20250212,90200,90600,91800,89100,188806,17003199500,00,0.00,N,5,-1200, 20250211,91400,91600,93700,89700,202300,18526473700,00,0.00,N,2,1200, 20250210,90200,92000,92300,89500,244947,22204738100,00,0.00,N,5,-3800, 20250207,94000,89400,97800,89100,429412,40189409700,00,0.00,N,2,3700, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 0907d2c81e12..92a86ef7c4fa 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6210,5730,6450,5700,261334,1615179920,00,0.00,N,2,440, +20250212,5770,6030,6080,5750,73931,437317600,00,0.00,N,5,-320, 20250211,6090,6090,6120,5860,84155,503220950,00,0.00,N,3,0, 20250210,6090,5600,6150,5480,142542,844076390,00,0.00,N,2,470, 20250207,5620,5970,5970,5620,79537,457261670,00,0.00,N,5,-350, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index a9f3523269fd..524edf4e5ed5 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,217,217,219,214,196395,42439827,00,0.00,N,5,-1, +20250212,218,210,220,209,332001,71512045,00,0.00,N,2,7, 20250211,211,213,214,209,221910,46854928,00,0.00,N,5,-3, 20250210,214,216,216,212,180981,38582013,00,0.00,N,5,-2, 20250207,216,216,218,213,158595,34121357,00,0.00,N,3,0, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 8bc15ba2fab4..2f3252a2171c 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1525,1533,1533,1491,207721,314867760,00,0.00,N,2,10, +20250212,1515,1600,1609,1515,322564,501556644,00,0.00,N,5,-49, 20250211,1564,1557,1569,1517,322034,497186057,00,0.00,N,2,7, 20250210,1557,1582,1582,1541,290783,453138378,00,0.00,N,5,-10, 20250207,1567,1660,1673,1529,722572,1135290892,00,0.00,N,5,-71, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index b7e70b924aba..deb9810e71e6 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4090,4100,4120,4060,138849,568326985,00,0.00,N,5,-5, +20250212,4095,4035,4105,4035,174363,711188775,00,0.00,N,2,60, 20250211,4035,4020,4075,4020,120296,485544170,00,0.00,N,2,20, 20250210,4015,4010,4090,3985,164623,663444705,00,0.00,N,3,0, 20250207,4015,4065,4090,4015,143526,580021915,00,0.00,N,5,-75, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 6a7678f5ca36..0eea5a1bf709 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5390,4440,5720,4415,24180504,127615097920,00,0.00,N,2,880, +20250212,4510,4660,4745,4425,3189350,14533363110,00,0.00,N,5,-260, 20250211,4770,4415,5080,4315,7915647,37692440445,00,0.00,N,2,405, 20250210,4365,4400,4550,4230,1873357,8299059780,00,0.00,N,5,-15, 20250207,4380,4495,4500,4350,1118900,4912589085,00,0.00,N,5,-135, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 7b2db36482b8..e53f8553d946 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7310,7350,7390,7270,49313,360870190,00,0.00,N,5,-40, +20250212,7350,7460,7530,7250,62045,453870000,00,0.00,N,5,-150, 20250211,7500,7540,7540,7430,18857,140992270,00,0.00,N,5,-10, 20250210,7510,7400,7530,7310,18880,140103980,00,0.00,N,2,110, 20250207,7400,7640,7680,7370,52778,393240730,00,0.00,N,5,-220, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index f726c8b8a912..4ff3a98ef522 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1287,1297,1308,1283,56029,72120882,00,0.00,N,5,-4, +20250212,1291,1307,1312,1289,44376,57398080,00,0.00,N,5,-16, 20250211,1307,1318,1320,1291,45188,58781119,00,0.00,N,5,-8, 20250210,1315,1300,1315,1285,28599,37281667,00,0.00,N,3,0, 20250207,1315,1315,1323,1291,57170,74505796,00,0.00,N,3,0, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 2436ceff1964..5d646462666e 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,764,851,971,745,3620331,3075304403,00,0.00,N,5,-36, +20250213,764,764,764,764,0,0,00,0.00,Y,3,0, +20250212,764,764,764,764,0,0,00,0.00,Y,0,0, +20250211,764,851,971,745,3620331,3075304403,00,0.00,Y,5,-36, 20250210,800,1067,1067,778,1303987,1216076385,00,0.00,N,5,-267, 20250207,1067,1070,1097,1020,184042,195733840,00,0.00,N,5,-3, 20250206,1070,1138,1153,1044,546528,597430843,00,0.00,N,5,-67, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 1d929c044e74..a4fdb98fe073 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,505,530,536,501,1935642,989766293,00,0.00,N,5,-24, +20250212,529,549,590,510,2147264,1167481413,00,0.00,N,5,-21, 20250211,550,586,592,547,2061242,1164320904,00,0.00,N,5,-35, 20250210,585,577,604,558,2401064,1388979593,00,0.00,N,2,3, 20250207,582,651,654,579,6402523,3876162839,00,0.00,N,5,-55, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 236fadf5aff8..c5bd9c62f5e9 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18130,18200,18700,17930,11828,215636470,00,0.00,N,5,-70, +20250212,18200,18730,18730,18190,8395,154049300,00,0.00,N,5,-670, 20250211,18870,18510,18870,18020,15285,281894900,00,0.00,N,2,320, 20250210,18550,19940,19940,18500,32625,617003160,00,0.00,N,5,-1390, 20250207,19940,20300,20750,19630,28636,576915420,00,0.00,N,5,-360, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 6417a11d929b..bdf6391d8b20 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24950,24600,25250,24400,65661,1635419650,00,0.00,N,2,450, +20250212,24500,22800,24600,22800,185458,4431574050,00,0.00,N,2,1700, 20250211,22800,23050,23150,22350,44909,1021285800,00,0.00,N,2,300, 20250210,22500,22800,23100,22150,52146,1181266250,00,0.00,N,5,-200, 20250207,22700,22450,22700,21700,40676,909923100,00,0.00,N,2,200, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 70283bd4a3ff..bbea1a3e1ee4 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,933,936,947,925,38710,36113755,00,0.00,N,5,-10, +20250212,943,953,970,939,42531,40450146,00,0.00,N,5,-10, 20250211,953,945,974,934,39837,37632833,00,0.00,N,2,7, 20250210,946,945,1057,931,414370,411587547,00,0.00,N,3,0, 20250207,946,971,979,912,56670,53501408,00,0.00,N,5,-25, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index e26a4d06ed9d..4db34e4d6490 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20300,20250,20400,20150,2715,55111350,00,0.00,N,3,0, +20250212,20300,20300,20350,20200,2878,58363350,00,0.00,N,2,100, 20250211,20200,20300,20300,20050,1818,36930700,00,0.00,N,2,100, 20250210,20100,20300,20300,20100,591,11927100,00,0.00,N,5,-100, 20250207,20200,20150,20250,19990,2917,58629580,00,0.00,N,2,50, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index b921d20b8edd..f463a27ce056 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1716,1610,1757,1591,354384,598543182,00,0.00,N,2,106, +20250212,1610,1656,1698,1597,169961,275637781,00,0.00,N,5,-60, 20250211,1670,1636,1697,1611,144048,238463651,00,0.00,N,2,34, 20250210,1636,1611,1659,1580,144759,236334007,00,0.00,N,2,21, 20250207,1615,1667,1667,1600,120536,195169160,00,0.00,N,5,-52, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 45d2439dee54..daac83d3b67e 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2115,2060,2115,2060,68833,143695310,00,0.00,N,2,40, +20250212,2075,2140,2140,2070,172459,361142670,00,0.00,N,5,-55, 20250211,2130,2125,2155,2125,76428,163386525,00,0.00,N,5,-10, 20250210,2140,2120,2160,2110,79159,169329055,00,0.00,N,2,5, 20250207,2135,2165,2175,2120,170188,363475950,00,0.00,N,5,-30, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 089fe9619e7f..50d5e3af01e0 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5470,5420,5490,5390,25259,137363290,00,0.00,N,2,50, +20250212,5420,5490,5500,5380,14363,77848130,00,0.00,N,5,-50, 20250211,5470,5490,5490,5410,20748,112939760,00,0.00,N,3,0, 20250210,5470,5470,5540,5400,34774,190203100,00,0.00,N,5,-70, 20250207,5540,5590,5620,5460,34664,190979360,00,0.00,N,5,-50, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index f0e541f7ae67..343cd11f469f 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9120,9460,9580,9070,262109,2426640480,00,0.00,N,5,-200, +20250212,9320,9440,9710,9200,607686,5733490940,00,0.00,N,5,-460, 20250211,9780,10880,11710,9760,4352690,48098846070,00,0.00,N,2,770, 20250210,9010,8550,9400,8340,392726,3604778330,00,0.00,N,2,400, 20250207,8610,8410,8680,8370,77752,666289800,00,0.00,N,2,150, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index ef3f11630859..46f74419ce8d 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,842,864,864,837,90976,76695119,00,0.00,N,2,1, +20250212,841,833,856,826,93337,78204699,00,0.00,N,2,7, 20250211,834,849,849,830,82798,69386950,00,0.00,N,5,-6, 20250210,840,828,847,828,95150,79595397,00,0.00,N,2,10, 20250207,830,862,864,830,196036,165935032,00,0.00,N,5,-32, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 4ef92d0613bc..b32b647a75a1 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250213,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250212,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250211,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250210,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250207,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250206,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 6e64eb573e8f..dcc577cda7ac 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,474,483,490,435,186779,87868599,00,0.00,N,5,-9, +20250212,483,485,487,480,40162,19416487,00,0.00,N,5,-2, 20250211,485,498,499,485,79280,38779024,00,0.00,N,5,-13, 20250210,498,507,509,469,90982,44806126,00,0.00,N,2,2, 20250207,496,500,511,496,53157,26673519,00,0.00,N,5,-4, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 1fc33dd16a30..a7eed5fa5905 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,79500,79300,79800,78800,749206,59440493400,00,0.00,N,2,400, +20250212,79100,79400,79900,78800,440372,34870002300,00,0.00,N,5,-600, 20250211,79700,79400,79900,78200,426719,33819591300,00,0.00,N,2,600, 20250210,79100,78900,79400,77700,588765,46312644900,00,0.00,N,5,-500, 20250207,79600,80000,80400,79500,328226,26172272200,00,0.00,N,5,-1000, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 7797e8c69521..bbac7da7b90f 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3010,3000,3030,3000,45124,135970525,00,0.00,N,2,10, +20250212,3000,3015,3020,2975,183861,551642410,00,0.00,N,3,0, 20250211,3000,3050,3060,3000,105270,317633055,00,0.00,N,5,-10, 20250210,3010,3000,3030,3000,94559,284105645,00,0.00,N,3,0, 20250207,3010,3000,3045,2995,165829,498162495,00,0.00,N,2,10, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index f9a34b74d0b0..f5e97b0613c0 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17400,17290,17600,17290,4487,78314140,00,0.00,N,3,0, +20250212,17400,17400,17440,17280,2009,34944450,00,0.00,N,3,0, 20250211,17400,17490,17550,17330,33973,593497660,00,0.00,N,5,-90, 20250210,17490,17190,17690,17170,25209,439889100,00,0.00,N,5,-40, 20250207,17530,17520,17690,17310,2301,40301100,00,0.00,N,2,10, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 942eb5692922..41205e7da58d 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2990,2960,2995,2950,26028,77397555,00,0.00,N,5,-10, +20250212,3000,3040,3040,2970,9338,27944055,00,0.00,N,5,-40, 20250211,3040,3015,3065,2970,40823,122759830,00,0.00,N,3,0, 20250210,3040,2995,3050,2935,18985,57300925,00,0.00,N,2,45, 20250207,2995,3040,3080,2975,17039,51084915,00,0.00,N,5,-95, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index b98b7654c17e..8098e12d8e8c 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3050,2995,3050,2980,36848,110552715,00,0.00,N,2,50, +20250212,3000,3000,3020,2960,34728,103600620,00,0.00,N,5,-15, 20250211,3015,2995,3050,2995,27442,82665360,00,0.00,N,2,5, 20250210,3010,3045,3070,2960,50645,152132225,00,0.00,N,5,-60, 20250207,3070,3100,3100,3030,28406,86765835,00,0.00,N,5,-15, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 340483cb7ced..56f5f2e6562d 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1225,1245,1255,1207,652931,798748023,00,0.00,N,5,-24, +20250212,1249,1260,1294,1249,805806,1013571438,00,0.00,N,5,-53, 20250211,1302,1250,1387,1250,1649876,2192066727,00,0.00,N,2,52, 20250210,1250,1270,1270,1230,393699,491077896,00,0.00,N,5,-20, 20250207,1270,1299,1299,1260,404897,515560079,00,0.00,N,5,-11, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 861899d554b0..04e26af7448e 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1399,1300,1399,1300,68,88499,00,0.00,N,2,99, +20250213,1497,1499,1499,1499,0,0,00,0.00,Y,5,-2, +20250212,1499,1200,1499,1190,221,289699,00,0.00,Y,2,100, +20250211,1399,1300,1399,1300,68,88499,00,0.00,Y,2,99, 20250210,1300,1499,1499,1300,12,15799,00,0.00,N,5,-100, 20250207,1400,1400,1400,1400,7,9800,00,0.00,N,5,-93, 20250206,1493,1493,1493,1493,11,16423,00,0.00,N,5,-6, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index c4cc62649a22..d5874b589e60 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2190,2165,2230,2130,16073,35062715,00,0.00,N,2,45, +20250212,2145,2105,2230,2105,29300,62996975,00,0.00,N,2,40, 20250211,2105,2250,2250,2105,18614,39969915,00,0.00,N,5,-95, 20250210,2200,2010,2450,1998,294635,671151641,00,0.00,N,2,190, 20250207,2010,2070,2070,2010,3461,7012920,00,0.00,N,5,-60, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 226929c7d0db..18253ba2060e 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,963,957,965,945,77132,73693897,00,0.00,N,2,6, +20250212,957,930,973,925,162660,155871538,00,0.00,N,2,27, 20250211,930,949,970,930,78743,74578171,00,0.00,N,5,-19, 20250210,949,947,952,900,57548,53538222,00,0.00,N,2,2, 20250207,947,956,960,943,36041,34201509,00,0.00,N,5,-9, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index e8847b244f54..01ac336102db 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,82700,79700,84600,79700,766572,63209782700,00,0.00,N,2,3700, +20250212,79000,79700,81000,78500,291264,23125909600,00,0.00,N,5,-1700, 20250211,80700,81700,82500,80300,184910,15001292600,00,0.00,N,5,-1100, 20250210,81800,80000,83000,78200,211715,17135443900,00,0.00,N,2,800, 20250207,81000,83000,84200,81000,203604,16696031800,00,0.00,N,5,-2000, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 4a3b654eaa55..32f3821febdb 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1617,1680,1680,1590,73118,118480251,00,0.00,N,5,-23, +20250212,1640,1635,1645,1605,75790,122760395,00,0.00,N,2,2, 20250211,1638,1647,1671,1635,103273,170535579,00,0.00,N,5,-7, 20250210,1645,1607,1662,1605,203504,333042237,00,0.00,N,2,37, 20250207,1608,1621,1649,1600,167476,270384098,00,0.00,N,5,-12, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 0d11b5241102..d26bc6826966 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1523,1514,1539,1514,47503,72425129,00,0.00,N,2,9, +20250212,1514,1558,1568,1510,115522,176395747,00,0.00,N,5,-53, 20250211,1567,1538,1587,1533,131010,204566018,00,0.00,N,2,24, 20250210,1543,1518,1547,1518,51011,78326973,00,0.00,N,2,17, 20250207,1526,1553,1578,1526,121521,187454238,00,0.00,N,5,-56, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index fae030590461..27498d5d2f3f 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3080,3000,3130,2990,26763,82021675,00,0.00,N,2,80, +20250212,3000,3040,3040,2985,10065,30239800,00,0.00,N,5,-40, 20250211,3040,3020,3080,2960,24485,73385995,00,0.00,N,2,30, 20250210,3010,2870,3390,2865,460115,1462426770,00,0.00,N,2,150, 20250207,2860,2970,3010,2860,32709,95919885,00,0.00,N,5,-110, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 31e1647296be..61df9580d4a6 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10030,10180,10180,9960,93634,939377430,00,0.00,N,5,-110, +20250212,10140,10340,10340,9980,111813,1128312090,00,0.00,N,5,-130, 20250211,10270,10350,10500,10240,59702,617080640,00,0.00,N,5,-80, 20250210,10350,10200,10430,10030,81022,834159400,00,0.00,N,2,130, 20250207,10220,10480,10540,10210,93905,969176030,00,0.00,N,5,-330, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index c5a4be74cceb..fa3ece4b2884 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,109300,121000,121000,109300,604182,68349054100,00,0.00,N,5,-14200, +20250212,123500,123100,132600,114600,855185,106831384200,00,0.00,N,2,3200, 20250211,120300,111200,122400,110700,1095904,127301353100,00,0.00,N,5,-3800, 20250210,124100,128600,135300,122700,567444,73602346500,00,0.00,N,5,-2100, 20250207,126200,126300,130100,121600,603775,75333140900,00,0.00,N,5,-1700, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 3da983e1e9be..6df23ea3cc4d 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3350,3360,3430,3340,10020,33697680,00,0.00,N,5,-10, +20250212,3360,3445,3445,3280,15163,50872675,00,0.00,N,5,-50, 20250211,3410,3465,3465,3410,5272,18025550,00,0.00,N,5,-40, 20250210,3450,3400,3460,3400,6108,20947680,00,0.00,N,5,-20, 20250207,3470,3500,3530,3440,12706,43951980,00,0.00,N,5,-25, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 6a83613c04d1..67e7464e3a27 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30000,30000,30250,29900,3698,111081550,00,0.00,N,2,50, +20250212,29950,29900,30200,29550,7460,222765400,00,0.00,N,5,-50, 20250211,30000,30150,30150,29700,14999,447690000,00,0.00,N,5,-150, 20250210,30150,30000,30200,29900,3667,110131550,00,0.00,N,2,150, 20250207,30000,30150,30200,29450,11669,348807650,00,0.00,N,3,0, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 11eb5624adcc..f7d1c883b065 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1463,1462,1475,1457,86685,126892281,00,0.00,N,2,1, +20250212,1462,1472,1480,1457,104544,153337977,00,0.00,N,5,-10, 20250211,1472,1472,1486,1459,49638,72878659,00,0.00,N,3,0, 20250210,1472,1469,1483,1455,47445,69590629,00,0.00,N,2,3, 20250207,1469,1466,1496,1466,73699,108785547,00,0.00,N,5,-15, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 4b16982c564f..a27295c7084f 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11640,11500,11780,11320,848523,9830023830,00,0.00,N,2,240, +20250212,11400,11530,11640,11280,779639,8896764960,00,0.00,N,5,-100, 20250211,11500,11690,11750,11310,1207693,13896516050,00,0.00,N,5,-170, 20250210,11670,10910,11690,10710,1874938,21196321630,00,0.00,N,2,590, 20250207,11080,10190,11400,10050,2584293,28284029440,00,0.00,N,2,850, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 82ae6b8fa863..56d14ad110bd 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6630,6640,6670,6600,1648,10913620,00,0.00,N,2,30, +20250212,6600,6680,6920,6600,8561,57305400,00,0.00,N,5,-60, 20250211,6660,6820,6820,6660,3762,25252310,00,0.00,N,5,-160, 20250210,6820,6780,6880,6670,1651,11200240,00,0.00,N,2,40, 20250207,6780,6700,7130,6680,5748,39365570,00,0.00,N,2,80, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 1836e55a28fd..beddb861d791 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,730,731,734,722,301937,219871201,00,0.00,N,3,0, +20250212,730,725,734,718,330940,240726219,00,0.00,N,2,5, 20250211,725,709,744,667,855620,616849399,00,0.00,N,2,15, 20250210,710,726,726,695,526137,370280221,00,0.00,N,5,-16, 20250207,726,686,730,686,621816,444063739,00,0.00,N,2,40, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 7ea4e5552ed1..981ffef94c60 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2225,2200,2260,2195,56759,126172545,00,0.00,N,2,25, +20250212,2200,2190,2210,2175,32907,72336450,00,0.00,N,2,5, 20250211,2195,2195,2205,2180,43131,94563530,00,0.00,N,3,0, 20250210,2195,2190,2220,2170,45643,100357660,00,0.00,N,3,0, 20250207,2195,2185,2210,2170,88552,193610745,00,0.00,N,2,10, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index e11d8779406d..d46c4c1f1b21 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9920,10100,10140,9860,358227,3576058500,00,0.00,N,5,-160, +20250212,10080,10020,10120,9980,168347,1689915060,00,0.00,N,2,60, 20250211,10020,10040,10150,9960,230095,2311642490,00,0.00,N,5,-20, 20250210,10040,10100,10270,10000,289903,2915031630,00,0.00,N,5,-110, 20250207,10150,10130,10350,10080,330491,3366545200,00,0.00,N,2,20, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 3d0c34e28cd6..cb65c4b190a5 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2620,2570,2625,2565,13877,35963755,00,0.00,N,2,30, +20250212,2590,2610,2645,2560,8413,21746565,00,0.00,N,5,-20, 20250211,2610,2605,2635,2595,7892,20601010,00,0.00,N,2,10, 20250210,2600,2590,2615,2560,8676,22401780,00,0.00,N,5,-25, 20250207,2625,2625,2640,2610,4035,10592095,00,0.00,N,3,0, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 32fb65ca49cc..a932b8243838 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2185,2190,2195,2160,9608,20934650,00,0.00,N,5,-10, +20250212,2195,2155,2295,2155,6456,14283510,00,0.00,N,2,40, 20250211,2155,2215,2280,2155,11743,25837555,00,0.00,N,5,-60, 20250210,2215,2245,2270,2215,8160,18309420,00,0.00,N,5,-30, 20250207,2245,2295,2305,2210,7155,16353215,00,0.00,N,5,-50, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 1fef9910904a..4f12b08e7783 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1995,1986,2000,1986,17339,34518924,00,0.00,N,2,7, +20250212,1988,1985,2010,1985,6364,12669884,00,0.00,N,2,1, 20250211,1987,1996,2000,1980,70840,140746375,00,0.00,N,5,-9, 20250210,1996,1996,2015,1982,17965,35827044,00,0.00,N,3,0, 20250207,1996,2005,2015,1991,17410,34751072,00,0.00,N,5,-9, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 4b18cc6f41c6..2e0e1666b8ce 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6250,6200,6260,6160,15037,93268500,00,0.00,N,2,50, +20250212,6200,6180,6200,6110,28599,175839500,00,0.00,N,2,20, 20250211,6180,6150,6180,6080,32350,198089320,00,0.00,N,2,30, 20250210,6150,6170,6170,6080,14221,86980180,00,0.00,N,5,-30, 20250207,6180,6150,6180,6070,18576,113559240,00,0.00,N,2,30, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index fff5fc65c66d..e6ec694033c6 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5180,5160,5180,5100,26919,138154580,00,0.00,N,2,30, +20250212,5150,5200,5240,5120,30569,157693650,00,0.00,N,5,-40, 20250211,5190,5110,5190,5100,28238,145195520,00,0.00,N,2,70, 20250210,5120,5040,5120,5020,27189,137307480,00,0.00,N,2,50, 20250207,5070,5180,5200,4975,58620,297069110,00,0.00,N,5,-110, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index fe49ce6df62c..5643d8b0d77d 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4500,4500,4560,4480,18957,85319470,00,0.00,N,5,-60, +20250212,4560,4505,4570,4485,43969,199387110,00,0.00,N,2,55, 20250211,4505,4535,4600,4485,28315,127837090,00,0.00,N,5,-30, 20250210,4535,4535,4570,4510,33359,151702820,00,0.00,N,5,-10, 20250207,4545,4370,4560,4370,87687,395046745,00,0.00,N,2,140, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 2fd53f49a1bb..1552d9f98182 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2830,2860,2880,2780,184646,519342210,00,0.00,N,5,-65, +20250212,2895,2740,2900,2720,305003,863421340,00,0.00,N,2,155, 20250211,2740,2745,2775,2720,90645,248723835,00,0.00,N,5,-5, 20250210,2745,2740,2790,2680,188988,516964450,00,0.00,N,2,5, 20250207,2740,2630,2740,2600,186466,504672285,00,0.00,N,2,110, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 3678858db8ee..22c51088bb44 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3115,3110,3170,3065,39850,123998965,00,0.00,N,2,5, +20250212,3110,3195,3215,3105,57723,181141100,00,0.00,N,5,-85, 20250211,3195,3275,3275,3195,45742,146904975,00,0.00,N,5,-55, 20250210,3250,3145,3275,3140,68173,218711200,00,0.00,N,2,110, 20250207,3140,3190,3240,3120,49898,157541635,00,0.00,N,5,-50, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 46a6de88f490..d0d0707038cd 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10420,10350,10600,10230,176144,1842564280,00,0.00,N,2,90, +20250212,10330,10150,10440,10150,147223,1514447590,00,0.00,N,2,140, 20250211,10190,10150,10360,10100,117326,1196245680,00,0.00,N,2,40, 20250210,10150,10300,10470,10150,161473,1658490630,00,0.00,N,5,-300, 20250207,10450,10300,10500,10070,256906,2653040570,00,0.00,N,2,190, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 9c1de010bc93..7f27328d45b1 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,177900,179500,179700,177600,594759,106011021300,00,0.00,N,5,-800, +20250212,178700,179600,180400,177400,361474,64719959600,00,0.00,N,5,-1000, 20250211,179700,179800,181700,179100,415262,74860968800,00,0.00,N,2,700, 20250210,179000,178200,180300,175800,494889,88272182800,00,0.00,N,5,-600, 20250207,179600,179800,181200,179300,306726,55205358300,00,0.00,N,5,-1400, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 939e610a55c0..261b3a5bf513 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15720,15400,15810,15400,21133,330601930,00,0.00,N,2,320, +20250212,15400,15220,16040,15220,78436,1237485750,00,0.00,N,2,180, 20250211,15220,15390,15390,15170,7908,120345840,00,0.00,N,2,40, 20250210,15180,15050,15320,14900,10099,153045920,00,0.00,N,2,130, 20250207,15050,15260,15260,14950,15581,234349420,00,0.00,N,5,-210, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 2c8e12fd1bfa..a2d1a5e1a551 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1048,1057,1057,1043,63616,66605227,00,0.00,N,5,-11, +20250212,1059,1056,1060,1043,28560,30081876,00,0.00,N,2,3, 20250211,1056,1054,1063,1053,20094,21213225,00,0.00,N,2,2, 20250210,1054,1049,1057,1045,81809,85721403,00,0.00,N,5,-12, 20250207,1066,1067,1070,1050,31711,33546786,00,0.00,N,2,1, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 4f2a3f6b9cd1..357d737992dd 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,51400,51500,51800,51000,75029,3846862100,00,0.00,N,2,300, +20250212,51100,51500,51700,50600,84634,4333071300,00,0.00,N,5,-700, 20250211,51800,52200,52700,51800,95112,4950788100,00,0.00,N,5,-300, 20250210,52100,51500,52300,50900,98723,5103443700,00,0.00,N,2,100, 20250207,52000,52800,53000,52000,80249,4194918700,00,0.00,N,5,-1000, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 9962a4f89d22..42fcd21cdc28 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6340,6490,6490,6230,108145,683358020,00,0.00,N,5,-60, +20250212,6400,6590,6820,6360,454313,2978383180,00,0.00,N,2,40, 20250211,6360,6160,6410,6100,271452,1720717650,00,0.00,N,2,190, 20250210,6170,6010,6200,5990,76883,471387660,00,0.00,N,2,160, 20250207,6010,6030,6150,5930,39208,236899200,00,0.00,N,2,20, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 84dd6faaa1a9..9da1e38e155a 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7250,7200,7280,7160,8341,60237260,00,0.00,N,2,50, +20250212,7200,7230,7230,7150,15535,111559950,00,0.00,N,5,-30, 20250211,7230,7300,7300,7090,21237,151859330,00,0.00,N,2,30, 20250210,7200,7310,7310,7190,15525,112695280,00,0.00,N,5,-110, 20250207,7310,7290,7310,7140,14449,104774760,00,0.00,N,2,20, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index dee4d61d250a..91536e2758cb 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,778,778,778,778,0,0,00,0.00,Y,3,0, +20250213,778,778,778,778,0,0,00,0.00,Y,3,0, +20250212,778,778,778,778,0,0,00,0.00,Y,0,0, +20250211,778,778,778,778,0,0,00,0.00,Y,0,0, 20250210,778,778,778,778,0,0,00,0.00,Y,0,0, 20250207,778,778,778,778,0,0,00,0.00,N,0,0, 20250206,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 9203504c3c9f..82cecd9357b7 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14000,14290,14400,13970,142234,2011133310,00,0.00,N,2,150, +20250212,13850,14190,14190,13640,88034,1221716470,00,0.00,N,5,-340, 20250211,14190,13850,14230,13840,71466,1008031620,00,0.00,N,2,380, 20250210,13810,13480,13940,13480,31425,431110260,00,0.00,N,2,100, 20250207,13710,13860,13970,13660,35452,487034800,00,0.00,N,5,-230, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 0c56cfc63493..ba6366d379fe 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1417,1387,1431,1385,74060,103940466,00,0.00,N,2,19, +20250212,1398,1387,1408,1346,108217,149171544,00,0.00,N,5,-2, 20250211,1400,1300,1625,1285,929184,1378670423,00,0.00,N,2,100, 20250210,1300,1393,1393,1300,35196,47746687,00,0.00,N,5,-93, 20250207,1393,1428,1428,1381,39088,54692437,00,0.00,N,5,-35, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 11b6d636ad3b..3cf7b128ab3a 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16130,15990,16130,15930,58764,944326960,00,0.00,N,2,230, +20250212,15900,16050,16050,15890,42915,683470800,00,0.00,N,5,-80, 20250211,15980,16000,16150,15940,50978,815873230,00,0.00,N,2,70, 20250210,15910,16230,16500,15910,115851,1852872420,00,0.00,N,5,-350, 20250207,16260,16610,16710,16240,105070,1720670020,00,0.00,N,5,-430, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 465e33cda8bd..3c8bfe99ae48 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1313,1305,1315,1302,3169,4135197,00,0.00,N,5,-4, +20250212,1317,1303,1317,1293,8150,10611301,00,0.00,N,5,-1, 20250211,1318,1291,1321,1286,33329,43254737,00,0.00,N,2,20, 20250210,1298,1296,1301,1278,20456,26470740,00,0.00,N,5,-14, 20250207,1312,1309,1316,1287,9465,12237739,00,0.00,N,2,3, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 6413b81594a2..ef3e15175101 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4270,4230,4315,4215,27694,117964365,00,0.00,N,2,40, +20250212,4230,4215,4240,4175,31699,133401170,00,0.00,N,2,15, 20250211,4215,4215,4270,4135,36840,155138585,00,0.00,N,5,-5, 20250210,4220,4240,4255,4120,45056,189278940,00,0.00,N,3,0, 20250207,4220,4290,4300,4185,35374,149325590,00,0.00,N,5,-40, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 48bb78ac3da9..20cde7ad581f 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1177,1163,1219,1163,330332,393648423,00,0.00,N,2,14, +20250212,1163,1162,1164,1137,102510,118089811,00,0.00,N,2,1, 20250211,1162,1184,1184,1146,117637,135730116,00,0.00,N,5,-2, 20250210,1164,1160,1175,1157,108254,125927032,00,0.00,N,2,4, 20250207,1160,1155,1170,1143,179089,206355930,00,0.00,N,5,-1, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 66321cffb490..1049d44e3cc1 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11200,11200,11280,11100,16850,188775630,00,0.00,N,5,-20, +20250212,11220,11300,11300,11060,13032,146079380,00,0.00,N,5,-70, 20250211,11290,11570,11570,11160,53670,606722460,00,0.00,N,2,40, 20250210,11250,11320,11320,11050,12610,142333600,00,0.00,N,5,-20, 20250207,11270,11230,11290,11200,13058,146891570,00,0.00,N,2,100, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index a54a66bd604f..0017c68580e2 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1060,1079,1095,1030,698382,739324427,00,0.00,N,5,-19, +20250212,1079,1181,1208,1050,1340262,1500987415,00,0.00,N,5,-102, 20250211,1181,1202,1231,1181,691777,828403220,00,0.00,N,5,-19, 20250210,1200,1250,1268,1182,1063419,1290423671,00,0.00,N,5,-25, 20250207,1225,1172,1343,1168,5379309,6877897306,00,0.00,N,2,55, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 045ee4ec9a73..0ea425e6eb20 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,135800,136900,137300,134900,21746,2952314800,00,0.00,N,5,-200, +20250212,136000,137800,139000,134800,37175,5072147600,00,0.00,N,5,-400, 20250211,136400,144400,144600,135100,90363,12363287400,00,0.00,N,5,-8000, 20250210,144400,144400,148400,141900,31588,4604278200,00,0.00,N,2,600, 20250207,143800,145900,147300,141900,17321,2490221700,00,0.00,N,5,-3500, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 60b7978cfdf9..1dc1c1b0da1c 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1128,1173,1348,1123,113827,140252351,00,0.00,N,5,-45, +20250212,1173,1173,1242,1163,14396,17291027,00,0.00,N,3,0, 20250211,1173,1168,1187,1168,4648,5460708,00,0.00,N,5,-5, 20250210,1178,1181,1181,1161,2024,2374729,00,0.00,N,5,-3, 20250207,1181,1183,1193,1180,6966,8263581,00,0.00,N,5,-12, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 3f401401c0f5..ef69f683cd6f 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3660,3600,3670,3560,7314,26545900,00,0.00,N,2,65, +20250212,3595,3620,3635,3590,13913,50108135,00,0.00,N,5,-55, 20250211,3650,3625,3720,3610,3860,14085535,00,0.00,N,2,25, 20250210,3625,3565,3635,3500,18316,65615555,00,0.00,N,2,65, 20250207,3560,3630,3635,3555,9801,35164835,00,0.00,N,5,-70, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 0308059dd20d..115909e46dc9 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,872,861,880,852,22830,19819366,00,0.00,N,2,11, +20250212,861,876,876,820,21923,18937073,00,0.00,N,5,-15, 20250211,876,878,878,867,18016,15729167,00,0.00,N,5,-7, 20250210,883,880,893,859,23641,20639456,00,0.00,N,5,-6, 20250207,889,888,897,856,48468,42483975,00,0.00,N,2,1, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 97da54d3e79f..5cf4a69c8571 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,51500,52100,52300,51200,47656,2462215000,00,0.00,N,5,-400, +20250212,51900,51800,53300,51000,60235,3151202000,00,0.00,N,2,600, 20250211,51300,51700,52300,51000,31101,1604525600,00,0.00,N,5,-300, 20250210,51600,50700,52200,50500,44775,2311168100,00,0.00,N,2,900, 20250207,50700,51300,52300,50700,57654,2953969200,00,0.00,N,5,-1100, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index daa0e85512f6..5dc0109471da 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3020,3080,3105,3020,22689,69530045,00,0.00,N,5,-85, +20250212,3105,3160,3165,3065,22908,70956775,00,0.00,N,5,-45, 20250211,3150,3115,3290,3055,83148,263447850,00,0.00,N,2,35, 20250210,3115,2935,3170,2885,60389,181917075,00,0.00,N,2,150, 20250207,2965,3080,3080,2925,89642,269037725,00,0.00,N,5,-115, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 35dab9da7892..eeabfa16d683 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1032,991,1032,989,22525,22447841,00,0.00,N,2,40, +20250212,992,987,994,973,21583,21262375,00,0.00,N,2,5, 20250211,987,991,1000,985,16294,16122964,00,0.00,N,5,-8, 20250210,995,1010,1010,970,43670,42923215,00,0.00,N,5,-15, 20250207,1010,1050,1059,1010,41540,42803691,00,0.00,N,5,-40, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index de4a45b647ed..8a9256abb8da 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4000,4020,4215,3975,1060267,4328680000,00,0.00,N,2,90, +20250212,3910,4060,4060,3890,475410,1878110190,00,0.00,N,5,-120, 20250211,4030,4115,4210,4030,510064,2091550185,00,0.00,N,5,-85, 20250210,4115,4000,4195,3990,897029,3683154480,00,0.00,N,2,160, 20250207,3955,4020,4100,3920,497513,1986246835,00,0.00,N,5,-50, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 261446f20bb5..01f83614d7fe 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,78100,79300,79400,78000,214040,16802043000,00,0.00,N,5,-1300, +20250212,79400,79300,81400,78800,172521,13838472500,00,0.00,N,2,800, 20250211,78600,78100,79200,77500,84883,6649447200,00,0.00,N,2,600, 20250210,78000,80300,80300,77900,126445,9950788700,00,0.00,N,5,-2300, 20250207,80300,78500,81000,78400,146138,11731959200,00,0.00,N,2,1100, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index fb7e05e6405c..4909417e9bec 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2965,2940,2990,2935,148633,440521005,00,0.00,N,2,30, +20250212,2935,2985,3020,2930,378214,1127003765,00,0.00,N,5,-200, 20250211,3135,3035,3150,2930,1333048,4075955925,00,0.00,N,2,165, 20250210,2970,3100,3185,2960,841606,2575932335,00,0.00,N,2,20, 20250207,2950,2910,2970,2895,214779,628419275,00,0.00,N,5,-95, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 049303c701a5..c21e083df6ed 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4330,4290,4350,4250,33087,142034760,00,0.00,N,2,55, +20250212,4275,4270,4340,4195,25456,108141465,00,0.00,N,2,40, 20250211,4235,4250,4300,4235,26878,114548700,00,0.00,N,5,-25, 20250210,4260,4220,4310,4210,26664,113436410,00,0.00,N,3,0, 20250207,4260,4350,4400,4250,37128,160436325,00,0.00,N,5,-125, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 7644e7497f41..40f2f953e09c 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18350,17850,18660,17610,76161,1372000140,00,0.00,N,2,580, +20250212,17770,17740,17950,17300,37856,667034170,00,0.00,N,2,40, 20250211,17730,18030,18210,17630,29682,527437070,00,0.00,N,5,-200, 20250210,17930,17560,18070,16920,48607,853281750,00,0.00,N,2,350, 20250207,17580,17190,19060,17180,152766,2774544560,00,0.00,N,2,700, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index b1f85799945f..0aa7a8f9ccdd 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42200,42950,43250,42200,11570,493316000,00,0.00,N,5,-1100, +20250212,43300,41400,43600,40950,36528,1560422300,00,0.00,N,2,1900, 20250211,41400,42250,42700,39700,74874,3067051000,00,0.00,N,5,-1150, 20250210,42550,42350,42850,41950,23040,973893800,00,0.00,N,5,-400, 20250207,42950,43350,44150,42100,26546,1137496350,00,0.00,N,5,-900, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index d31cd0e550af..7781cb0738e2 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,613,613,613,613,0,0,00,0.00,Y,3,0, +20250213,613,613,613,613,0,0,00,0.00,Y,3,0, +20250212,613,613,613,613,0,0,00,0.00,Y,0,0, +20250211,613,613,613,613,0,0,00,0.00,Y,0,0, 20250210,613,613,613,613,0,0,00,0.00,Y,0,0, 20250207,613,613,613,613,0,0,00,0.00,N,0,0, 20250206,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 225f597e594e..bf60e0895c14 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6520,6520,6740,6500,45897,302115790,00,0.00,N,5,-10, +20250212,6530,6490,6600,6360,31966,206973610,00,0.00,N,2,30, 20250211,6500,6400,6650,6330,80043,518176470,00,0.00,N,2,120, 20250210,6380,5960,7050,5950,373966,2472424230,00,0.00,N,2,380, 20250207,6000,5890,6030,5770,20681,122702500,00,0.00,N,2,110, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 7c022ceb39c0..5588691a5119 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7390,7390,7440,7370,10758,79568230,00,0.00,N,3,0, +20250212,7390,7410,7410,7250,10898,79995930,00,0.00,N,5,-30, 20250211,7420,7260,7480,7250,21035,154849300,00,0.00,N,2,210, 20250210,7210,7280,7280,7150,20819,150029550,00,0.00,N,5,-120, 20250207,7330,7260,7370,7190,26064,188818480,00,0.00,N,5,-10, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index e0a01804860a..b80d9b21fd4f 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1588,1578,1612,1566,5276,8334801,00,0.00,N,2,10, +20250212,1578,1590,1644,1556,13014,20469825,00,0.00,N,5,-9, 20250211,1587,1657,1679,1570,20130,32514585,00,0.00,N,5,-70, 20250210,1657,1759,1759,1657,22111,37717669,00,0.00,N,5,-102, 20250207,1759,1767,1767,1718,11009,19065090,00,0.00,N,5,-8, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index d308d2a33cf1..2921ddde28f3 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9040,8880,9110,8730,11440,101464480,00,0.00,N,2,170, +20250212,8870,8860,8980,8670,12948,113501140,00,0.00,N,2,10, 20250211,8860,8870,8980,8560,21188,183393060,00,0.00,N,5,-10, 20250210,8870,9130,9360,8680,17591,155696820,00,0.00,N,5,-250, 20250207,9120,8960,9390,8920,13223,121037040,00,0.00,N,2,30, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 71e19deb9f3e..9ce589251337 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28800,28500,29000,27750,777943,22175695850,00,0.00,N,2,700, +20250212,28100,27650,28500,27450,1140794,32037793300,00,0.00,N,2,500, 20250211,27600,26550,28200,26500,654213,18030722050,00,0.00,N,2,950, 20250210,26650,27700,28950,26500,738320,20498950800,00,0.00,N,5,-1500, 20250207,28150,27800,28250,26300,664488,18303807500,00,0.00,N,2,500, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 2f82f9cc4729..70a160320a32 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9850,9790,9900,9760,19952,195913150,00,0.00,N,2,50, +20250212,9800,9900,9900,9760,25215,247349030,00,0.00,N,5,-100, 20250211,9900,9850,9930,9820,15499,152962000,00,0.00,N,2,70, 20250210,9830,9900,9900,9780,25639,252221230,00,0.00,N,5,-100, 20250207,9930,10110,10110,9930,35519,355052640,00,0.00,N,5,-90, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 56b4c7110863..be0ab770c91f 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5110,5200,5200,4900,134583,678889295,00,0.00,N,5,-10, +20250212,5120,5050,5170,5010,100201,511235820,00,0.00,N,2,10, 20250211,5110,5080,5110,4965,73341,368100330,00,0.00,N,2,80, 20250210,5030,5030,5100,4910,200329,1004179005,00,0.00,N,2,10, 20250207,5020,4885,5140,4825,218278,1094711000,00,0.00,N,2,135, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index c364d0460acf..2dbae9b22b4d 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2440,2450,2460,2405,20508,49850205,00,0.00,N,5,-20, +20250212,2460,2460,2460,2415,16783,40821530,00,0.00,N,2,10, 20250211,2450,2420,2460,2420,46753,113921535,00,0.00,N,2,5, 20250210,2445,2450,2465,2410,22804,55456650,00,0.00,N,5,-10, 20250207,2455,2455,2480,2405,25531,62084020,00,0.00,N,3,0, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 9a25d5065877..4b4629609de5 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,389,389,389,389,0,0,00,0.00,Y,3,0, +20250213,389,389,389,389,0,0,00,0.00,Y,3,0, +20250212,389,389,389,389,0,0,00,0.00,Y,0,0, +20250211,389,389,389,389,0,0,00,0.00,Y,0,0, 20250210,389,389,389,389,0,0,00,0.00,Y,0,0, 20250207,389,389,389,389,0,0,00,0.00,N,0,0, 20250206,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index aaffe92aed78..91ec361159be 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,62600,63100,63200,62400,5665,355115400,00,0.00,N,5,-400, +20250212,63000,63200,63500,63000,1641,103613200,00,0.00,N,5,-300, 20250211,63300,63000,63800,62700,3807,239998000,00,0.00,N,3,0, 20250210,63300,62900,63600,62900,2033,128866400,00,0.00,N,5,-200, 20250207,63500,64000,64000,62900,8074,509365300,00,0.00,N,5,-600, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index b153f6306724..66eb3dede874 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1435,1356,1455,1319,1233032,1728493534,00,0.00,N,2,70, +20250212,1365,1386,1427,1365,1076093,1506551291,00,0.00,N,5,-35, 20250211,1400,1395,1424,1354,624068,865604722,00,0.00,N,5,-9, 20250210,1409,1348,1425,1309,1127868,1543451249,00,0.00,N,2,61, 20250207,1348,1319,1355,1226,1099052,1417889610,00,0.00,N,2,29, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index e76d684dbd39..93456115b7c3 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10620,10650,10670,10570,9557,101513610,00,0.00,N,5,-30, +20250212,10650,10670,10700,10580,9942,105449960,00,0.00,N,5,-20, 20250211,10670,10760,10770,10660,10292,110022160,00,0.00,N,5,-80, 20250210,10750,10720,10750,10610,9921,105874970,00,0.00,N,2,30, 20250207,10720,10800,10800,10690,14960,160388200,00,0.00,N,5,-90, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 813c48c08b62..726fe649150d 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3725,3695,3735,3685,13472,49935730,00,0.00,N,2,30, +20250212,3695,3740,3760,3690,4671,17316385,00,0.00,N,5,-45, 20250211,3740,3690,3760,3690,7994,29917665,00,0.00,N,2,30, 20250210,3710,3695,3730,3630,8904,32926420,00,0.00,N,2,20, 20250207,3690,3640,3735,3565,13345,48749440,00,0.00,N,5,-5, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 993beb784db6..8f7e2ed06ad0 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8450,8450,8460,8250,16413,136811280,00,0.00,N,2,70, +20250212,8380,8520,8520,8370,13953,117376390,00,0.00,N,3,0, 20250211,8380,8550,8550,8380,12379,104699700,00,0.00,N,5,-50, 20250210,8430,8480,8540,8300,21496,180784770,00,0.00,N,5,-10, 20250207,8440,8550,8600,8440,11423,97294700,00,0.00,N,5,-80, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 7befd7b5ccc3..1ba648f96a97 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4770,4750,4815,4600,311599,1471108600,00,0.00,N,2,75, +20250212,4695,4505,4730,4420,428693,1987271990,00,0.00,N,2,190, 20250211,4505,4315,4515,4275,240186,1066177100,00,0.00,N,2,225, 20250210,4280,4315,4435,4255,265247,1148025720,00,0.00,N,2,5, 20250207,4275,4325,4365,4215,284857,1214024995,00,0.00,N,5,-70, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 2f42ab044b7d..5f20c1a346eb 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6620,6870,6870,6610,9025,60380700,00,0.00,N,5,-130, +20250212,6750,6710,6770,6590,37316,249302790,00,0.00,N,2,40, 20250211,6710,6700,6740,6550,12692,84037150,00,0.00,N,2,10, 20250210,6700,6840,6840,6620,21921,146620810,00,0.00,N,5,-70, 20250207,6770,7050,7080,6580,34771,237971520,00,0.00,N,5,-130, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index c7dfecd70664..961fa6b649ba 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3875,3900,4000,3780,216729,843381850,00,0.00,N,5,-15, +20250212,3890,3750,3930,3615,220367,833023090,00,0.00,N,2,140, 20250211,3750,3750,3800,3650,61090,226773775,00,0.00,N,3,0, 20250210,3750,3420,3815,3410,398747,1451692320,00,0.00,N,2,385, 20250207,3365,3265,3435,3225,121452,404884460,00,0.00,N,2,75, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 97630db1dd5a..5d275e3955d6 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5080,5020,5110,5010,555603,2816546220,00,0.00,N,2,50, +20250212,5030,5050,5110,5000,410726,2079110720,00,0.00,N,5,-10, 20250211,5040,5050,5080,4990,426911,2147811610,00,0.00,N,5,-10, 20250210,5050,4945,5050,4815,640275,3174929050,00,0.00,N,2,120, 20250207,4930,5230,5350,4900,1687061,8508695735,00,0.00,N,5,-170, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 1660683e0fcd..36027f045b00 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22400,22050,22850,22050,37354,835931050,00,0.00,N,2,200, +20250212,22200,22400,22800,22050,51433,1147342300,00,0.00,N,5,-300, 20250211,22500,23050,23200,22350,43261,980347850,00,0.00,N,5,-550, 20250210,23050,23200,23400,22600,40898,937446450,00,0.00,N,5,-450, 20250207,23500,23150,23900,22700,86896,2042704750,00,0.00,N,2,550, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 6220ead2a0c1..8b40087e6906 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1450,1470,1477,1430,19547,28637095,00,0.00,N,5,-35, +20250212,1485,1477,1490,1470,9346,13852142,00,0.00,N,5,-5, 20250211,1490,1461,1498,1461,46753,69132115,00,0.00,N,2,28, 20250210,1462,1435,1462,1407,15984,23150144,00,0.00,N,2,13, 20250207,1449,1428,1451,1414,52704,75975942,00,0.00,N,2,21, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index d150c166e85c..a928913ff360 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1277,1277,1293,1270,75835,96684787,00,0.00,N,3,0, +20250212,1277,1285,1285,1274,47252,60333088,00,0.00,N,5,-8, 20250211,1285,1277,1285,1269,43454,55461567,00,0.00,N,2,6, 20250210,1279,1287,1287,1272,21266,27162521,00,0.00,N,5,-10, 20250207,1289,1278,1291,1274,54909,70257604,00,0.00,N,5,-1, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index bc86a90231d3..9e49402eae2b 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1405,1397,1442,1394,168392,237300213,00,0.00,N,2,8, +20250212,1397,1423,1424,1390,144093,201238824,00,0.00,N,5,-23, 20250211,1420,1450,1458,1417,136709,195989490,00,0.00,N,5,-30, 20250210,1450,1403,1450,1380,176716,249742229,00,0.00,N,2,33, 20250207,1417,1438,1470,1350,141967,201432856,00,0.00,N,5,-33, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 1e3451c273f4..13f267628089 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,654,654,654,654,0,0,00,0.00,Y,3,0, +20250213,654,654,654,654,0,0,00,0.00,Y,3,0, +20250212,654,654,654,654,0,0,00,0.00,Y,0,0, +20250211,654,654,654,654,0,0,00,0.00,Y,0,0, 20250210,654,654,654,654,0,0,00,0.00,Y,0,0, 20250207,654,654,654,654,0,0,00,0.00,N,0,0, 20250206,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 9111c06f65f7..d48e3311acec 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,911,913,923,907,52385,47877126,00,0.00,N,5,-2, +20250212,913,928,929,913,64455,59080357,00,0.00,N,5,-12, 20250211,925,923,931,918,84002,77629943,00,0.00,N,2,2, 20250210,923,913,929,910,100162,91726157,00,0.00,N,2,11, 20250207,912,918,927,906,47295,43214685,00,0.00,N,5,-5, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index c597f406588b..6d5549233adf 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20550,20700,21200,20250,347936,7173780300,00,0.00,N,3,0, +20250212,20550,21000,21100,20250,321743,6625123550,00,0.00,N,5,-300, 20250211,20850,21150,22250,20450,965913,20654060650,00,0.00,N,3,0, 20250210,20850,18840,20900,18650,661945,13371787870,00,0.00,N,2,1620, 20250207,19230,18720,19430,18450,276402,5284648820,00,0.00,N,2,550, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index a9ea3fe019de..47aa220ca88f 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,930,923,943,916,612605,566648156,00,0.00,N,2,8, +20250212,922,961,961,922,527671,492194900,00,0.00,N,5,-39, 20250211,961,961,970,946,395480,377845945,00,0.00,N,3,0, 20250210,961,947,963,932,266170,251726820,00,0.00,N,2,6, 20250207,955,969,970,953,199877,191756849,00,0.00,N,5,-14, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 414e7fcc9483..2517eb6ecce3 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2560,2515,2575,2515,64530,164777550,00,0.00,N,2,45, +20250212,2515,2515,2595,2485,82087,208642895,00,0.00,N,3,0, 20250211,2515,2520,2535,2470,54860,137392150,00,0.00,N,2,10, 20250210,2505,2460,2525,2450,44195,110299205,00,0.00,N,2,35, 20250207,2470,2550,2550,2450,119028,295397135,00,0.00,N,5,-80, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index e9e9e604262f..cee428edc3e3 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3345,3335,3425,3305,8510,28435400,00,0.00,N,2,10, +20250212,3335,3375,3390,3310,4588,15342635,00,0.00,N,5,-5, 20250211,3340,3395,3395,3325,14122,47188500,00,0.00,N,2,15, 20250210,3325,3410,3530,3310,22008,73583400,00,0.00,N,5,-85, 20250207,3410,3435,3485,3375,13527,46001560,00,0.00,N,5,-5, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 85a9586a4f66..fb7e2bb6892b 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9090,8900,9270,8760,977364,8838780620,00,0.00,N,2,340, +20250212,8750,8410,8830,8410,744509,6464839460,00,0.00,N,2,420, 20250211,8330,8270,8450,8250,356970,2978227210,00,0.00,N,2,90, 20250210,8240,8350,8660,8150,554379,4640841920,00,0.00,N,5,-260, 20250207,8500,8580,8590,8240,386533,3248408210,00,0.00,N,5,-70, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index d43deac3754a..1592687b8541 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2695,2640,2695,2640,139347,372550720,00,0.00,N,2,25, +20250212,2670,2825,2825,2660,435148,1177875165,00,0.00,N,5,-165, 20250211,2835,2795,2850,2775,257051,721409215,00,0.00,N,2,25, 20250210,2810,2840,2895,2790,680886,1932242550,00,0.00,N,2,30, 20250207,2780,2760,2795,2720,306076,844610370,00,0.00,N,2,5, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 5f4d22c3ae43..c9873b399fd6 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1280,1280,1297,1251,16684,21219847,00,0.00,N,3,0, +20250212,1280,1312,1313,1276,16965,21851835,00,0.00,N,2,2, 20250211,1278,1259,1334,1244,28716,36547579,00,0.00,N,2,19, 20250210,1259,1282,1282,1211,15823,19834340,00,0.00,N,5,-25, 20250207,1284,1306,1337,1255,40330,51759260,00,0.00,N,5,-22, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 4b2d03c3c9fd..c3d65f53f12a 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, -20250210,5590,5590,5590,5590,600,3354000,00,0.00,Y,3,0, +20250213,5270,5290,5290,5270,3,15840,00,0.00,N,5,-320, +20250212,5590,5350,5590,5350,2,10940,00,0.00,N,3,0, +20250211,5590,5590,5590,5590,0,0,00,0.00,N,3,0, +20250210,5590,5590,5590,5590,600,3354000,00,0.00,N,3,0, 20250207,5590,5590,5590,5590,0,0,00,0.00,N,3,0, 20250206,5590,5590,5590,5590,0,0,00,0.00,N,3,-10, 20250205,5600,5600,5600,5600,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index a1f710c6f849..59b87bdee124 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1089,1129,1147,1060,171787,189981061,00,0.00,N,5,-39, +20250212,1128,1074,1128,1020,134212,142212185,00,0.00,N,2,45, 20250211,1083,1096,1285,1041,1606751,1870172118,00,0.00,N,2,33, 20250210,1050,989,1087,989,143893,149200534,00,0.00,N,2,55, 20250207,995,1010,1010,963,12970,12888492,00,0.00,N,5,-10, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index d3df0032fdb5..c83c67d00b8b 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4135,4140,4170,4090,103638,428855480,00,0.00,N,2,15, +20250212,4120,3995,4125,3930,199129,800418785,00,0.00,N,2,125, 20250211,3995,3995,4085,3955,101124,405401555,00,0.00,N,2,5, 20250210,3990,3845,3990,3770,121116,474708210,00,0.00,N,2,145, 20250207,3845,3870,3880,3745,269942,1024015380,00,0.00,N,5,-10, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index c7367de71805..4e645aa26b68 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6190,6260,6430,6160,257193,1609731450,00,0.00,N,5,-70, +20250212,6260,6350,6410,6250,124010,782382550,00,0.00,N,5,-140, 20250211,6400,6600,6640,6320,210344,1364332670,00,0.00,N,5,-180, 20250210,6580,6490,6700,6360,453088,2972472890,00,0.00,N,2,40, 20250207,6540,6400,6590,6240,288616,1853319880,00,0.00,N,2,140, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index e115615633ed..370951f94ac1 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26850,25850,27650,25250,1600483,42676363750,00,0.00,N,2,1100, +20250212,25750,23000,26500,22800,3020986,77043839700,00,0.00,N,2,2750, 20250211,23000,21550,23350,21400,775452,17666414250,00,0.00,N,2,1600, 20250210,21400,21850,22800,21300,359134,7901764200,00,0.00,N,5,-600, 20250207,22000,22450,22450,21850,244681,5410951350,00,0.00,N,5,-350, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index d146e8a6d91a..11a34bca3196 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9120,9080,9170,9010,4144,37659920,00,0.00,N,2,70, +20250212,9050,9080,9090,8960,5424,48960410,00,0.00,N,5,-10, 20250211,9060,9030,9060,8850,2513,22519760,00,0.00,N,2,60, 20250210,9000,8860,9000,8790,1057,9339650,00,0.00,N,2,150, 20250207,8850,8980,8980,8810,1239,10941630,00,0.00,N,2,30, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index eb1606a74810..b3c06ceb1cb7 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3890,3860,3935,3825,52969,205038875,00,0.00,N,2,5, +20250212,3885,3850,4240,3835,348217,1409437080,00,0.00,N,2,15, 20250211,3870,3950,3975,3840,43865,170031635,00,0.00,N,5,-55, 20250210,3925,3925,3975,3880,16933,66087965,00,0.00,N,3,0, 20250207,3925,4000,4010,3920,35667,141076940,00,0.00,N,5,-75, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 599af8fa69d0..1d0e0af7e0e7 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10000,10060,10060,9980,2305,23102810,00,0.00,N,5,-50, +20250212,10050,10050,10050,10000,20292,203894990,00,0.00,N,3,0, 20250211,10050,10100,10100,10030,3978,40029610,00,0.00,N,5,-50, 20250210,10100,10160,10180,9950,67680,687062000,00,0.00,N,5,-50, 20250207,10150,10160,10220,10040,24349,247287670,00,0.00,N,5,-10, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index d1c5a478a397..e88c520d15a9 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,800,800,800,800,0,0,00,0.00,Y,3,0, +20250213,800,800,800,800,0,0,00,0.00,Y,3,0, +20250212,800,800,800,800,0,0,00,0.00,Y,0,0, +20250211,800,800,800,800,0,0,00,0.00,Y,0,0, 20250210,800,800,800,800,0,0,00,0.00,Y,0,0, 20250207,800,800,800,800,0,0,00,0.00,N,0,0, 20250206,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 6d81c18a258c..da5cf6cf1cc0 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12280,12180,12400,12100,61083,747906530,00,0.00,N,2,30, +20250212,12250,12560,12610,12230,53523,661338300,00,0.00,N,5,-360, 20250211,12610,12900,12980,12570,79641,1007820800,00,0.00,N,5,-230, 20250210,12840,12780,12900,12530,42228,538322810,00,0.00,N,2,60, 20250207,12780,13080,13100,12780,72502,933814770,00,0.00,N,5,-300, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 9bc341c2c48c..da2e37dd8c41 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2960,3080,3080,2875,8534691,25381603245,00,0.00,N,5,-15, +20250212,2975,2930,3015,2825,12730228,37521791330,00,0.00,N,2,25, 20250211,2950,2700,3085,2645,44488616,130560065380,00,0.00,N,2,285, 20250210,2665,2610,2725,2580,5172442,13780348360,00,0.00,N,2,25, 20250207,2640,2755,2820,2595,13209374,35766216305,00,0.00,N,2,5, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index db1b31241a72..4ca88da42f58 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10060,9880,10210,9800,99258,994515990,00,0.00,N,2,180, +20250212,9880,10380,10380,9670,250086,2464729780,00,0.00,N,5,-470, 20250211,10350,10680,10870,10330,139073,1463030040,00,0.00,N,5,-400, 20250210,10750,10360,10790,10090,116480,1232094460,00,0.00,N,2,390, 20250207,10360,10750,11110,10360,153002,1636234400,00,0.00,N,5,-310, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 4ad8b73a4f4b..155234716773 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,49050,48200,52000,48050,237507,11873093700,00,0.00,N,2,1750, +20250212,47300,51800,51800,47300,165861,8045387300,00,0.00,N,5,-3000, 20250211,50300,48650,50500,48650,94333,4699586200,00,0.00,N,2,1700, 20250210,48600,46700,49550,46500,144848,7061064700,00,0.00,N,2,1950, 20250207,46650,45850,47350,45650,62581,2925086450,00,0.00,N,2,450, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 165f38f4afb4..737494a5ffee 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10430,10570,10690,10280,95891,1004002220,00,0.00,N,5,-20, +20250212,10450,10700,10930,10290,140318,1477111630,00,0.00,N,5,-90, 20250211,10540,10810,11220,10540,428515,4645139270,00,0.00,N,2,170, 20250210,10370,9630,10580,9310,248026,2498130630,00,0.00,N,2,650, 20250207,9720,9310,9860,9060,140194,1341447140,00,0.00,N,2,510, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 4ac74ef3d997..b998fd71dc57 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7110,7010,7140,6900,209938,1476182940,00,0.00,N,2,280, +20250212,6830,6860,6860,6750,52968,367629850,00,0.00,N,2,10, 20250211,6820,6840,6880,6780,19772,134759550,00,0.00,N,5,-20, 20250210,6840,6870,6870,6670,47926,323564210,00,0.00,N,2,30, 20250207,6810,6960,6960,6800,41772,286173780,00,0.00,N,5,-150, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 43bfca507b7f..bded790b0d09 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,563,565,569,559,231541,130357842,00,0.00,N,5,-3, +20250212,566,577,577,562,279378,158351260,00,0.00,N,5,-2, 20250211,568,587,587,568,504067,289928185,00,0.00,N,5,-8, 20250210,576,546,587,538,1326839,757500738,00,0.00,N,2,30, 20250207,546,544,572,538,577085,318296480,00,0.00,N,2,2, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index e5145fbd8a8d..d0dc23e75cf4 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,108400,103700,108800,101600,348893,36843402900,00,0.00,N,2,7100, +20250212,101300,100000,105400,99800,203176,20862188100,00,0.00,N,2,1500, 20250211,99800,102000,104400,99800,156902,15872175600,00,0.00,N,5,-3200, 20250210,103000,102300,106900,99400,357953,37012920200,00,0.00,N,2,3300, 20250207,99700,96700,99800,94100,169295,16692910700,00,0.00,N,2,3000, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index c7c6abdd75ef..dea2d6f554e2 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,7630,7630,7630,7630,0,0,00,0.00,Y,3,0, +20250213,7630,7630,7630,7630,0,0,00,0.00,Y,3,0, +20250212,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, +20250211,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, 20250210,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, 20250207,7630,7630,7630,7630,0,0,00,0.00,N,0,0, 20250206,7630,7630,7630,7630,0,0,00,0.00,N,0,0, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index f30bed9ce44a..5c0134f4321d 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3105,3040,3110,3040,55243,170410950,00,0.00,N,2,65, +20250212,3040,3225,3290,3040,52592,167066860,00,0.00,N,5,-185, 20250211,3225,3200,3290,3185,50618,163906510,00,0.00,N,5,-60, 20250210,3285,3160,3300,3140,70260,227700735,00,0.00,N,2,145, 20250207,3140,3090,3155,3010,52505,163903940,00,0.00,N,2,50, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 8a1829f57498..9ed4e7684b34 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,39900,39300,39900,38900,322284,12790239550,00,0.00,N,2,650, +20250212,39250,39550,40000,39100,215785,8496743750,00,0.00,N,5,-450, 20250211,39700,38250,39950,38200,293192,11460448650,00,0.00,N,2,1550, 20250210,38150,38250,38450,38100,176999,6765937450,00,0.00,N,5,-250, 20250207,38400,38450,38800,38350,92762,3567191300,00,0.00,N,5,-250, diff --git a/078940/day/candle-day-250.csv b/078940/day/candle-day-250.csv index c9f4ff65127d..4a2404b37c35 100644 --- a/078940/day/candle-day-250.csv +++ b/078940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,62,55,66,52,9522946,580560207,00,0.00,N,5,-8, +20250212,70,57,72,49,13198426,788872031,00,0.00,N,2,24, 20250211,46,65,65,46,9405815,482320324,00,0.00,N,5,-31, 20250210,77,41,92,41,13595613,963446716,00,0.00,N,5,-2778, 20250207,2855,2855,2855,2855,0,0,00,0.00,N,0,0, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 4c65dcd24b29..3714612477e7 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5070,5110,5110,5060,4081,20722540,00,0.00,N,5,-40, +20250212,5110,5100,5150,5100,10728,54749820,00,0.00,N,2,40, 20250211,5070,5050,5120,5050,22121,112048720,00,0.00,N,5,-30, 20250210,5100,5100,5140,5100,18032,92026870,00,0.00,N,3,0, 20250207,5100,5080,5130,5080,4201,21418500,00,0.00,N,2,20, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 67aca6b09b87..951b6c556e0c 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5100,5060,5110,5060,153100,778702430,00,0.00,N,2,20, +20250212,5080,5080,5110,5050,137697,698345920,00,0.00,N,2,10, 20250211,5070,5130,5170,5060,186431,948325740,00,0.00,N,5,-80, 20250210,5150,5190,5270,5120,137609,712622300,00,0.00,N,5,-30, 20250207,5180,5160,5230,5120,95451,493868800,00,0.00,N,2,20, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 49178527a176..95f319d6a2e2 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6500,6570,6600,6460,13747,89465760,00,0.00,N,3,0, +20250212,6500,6680,7290,6500,87379,593459250,00,0.00,N,5,-170, 20250211,6670,6710,6800,6650,3864,25830510,00,0.00,N,5,-40, 20250210,6710,6380,6800,6360,23288,153850630,00,0.00,N,2,330, 20250207,6380,6450,6490,6350,6858,43781310,00,0.00,N,5,-70, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 22d5fa09aee7..7d8704aba7f3 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,484,488,491,480,90640,44028131,00,0.00,N,5,-7, +20250212,491,494,501,489,35059,17283296,00,0.00,N,5,-3, 20250211,494,490,505,485,170973,84519756,00,0.00,N,5,-11, 20250210,505,504,512,489,84890,42165930,00,0.00,N,2,1, 20250207,504,499,517,499,51938,26244753,00,0.00,N,2,5, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index bd6e6f8f7ede..ec536f34e50f 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15430,13940,15870,13910,3918553,59705675510,00,0.00,N,2,1530, +20250212,13900,14260,14500,13820,423369,5972389900,00,0.00,N,5,-280, 20250211,14180,14420,14500,14070,361198,5147606900,00,0.00,N,5,-20, 20250210,14200,13970,14350,13800,442919,6243139600,00,0.00,N,2,240, 20250207,13960,13770,14380,13770,577556,8117216060,00,0.00,N,2,300, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 1c54b8f7230f..c47f108247ad 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7320,7320,7470,7310,32973,242998430,00,0.00,N,2,10, +20250212,7310,7360,7460,7250,96864,709008080,00,0.00,N,2,10, 20250211,7300,7650,7850,7300,123806,936068480,00,0.00,N,5,-450, 20250210,7750,7470,7990,7470,86371,668514770,00,0.00,N,2,290, 20250207,7460,7660,7750,7460,28761,216683940,00,0.00,N,5,-200, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 0111ed9f57d0..e956dd97e9c5 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,288000,285500,294500,277000,496948,142173951500,00,0.00,N,5,-2000, +20250212,290000,272500,292500,271000,808678,229131602000,00,0.00,N,2,23000, 20250211,267000,260000,267000,254000,506987,133437202500,00,0.00,N,2,14000, 20250210,253000,254000,260500,250000,240539,61780917000,00,0.00,N,2,2000, 20250207,251000,254000,260500,250500,313716,80406383000,00,0.00,N,5,-3000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 793a80ec0948..0f77aad3a86e 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1206,1206,1211,1184,16874,20159896,00,0.00,N,3,0, +20250212,1206,1233,1233,1206,15713,19038012,00,0.00,N,5,-27, 20250211,1233,1227,1236,1210,7048,8632566,00,0.00,N,2,6, 20250210,1227,1252,1266,1227,14293,17775605,00,0.00,N,5,-25, 20250207,1252,1246,1255,1225,8506,10543608,00,0.00,N,2,6, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index b82aa1c07095..7888eb48d375 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6160,5640,6380,5640,558108,3357471370,00,0.00,N,2,530, +20250212,5630,5660,5820,5580,93674,533703250,00,0.00,N,5,-30, 20250211,5660,5650,5740,5570,47561,268743170,00,0.00,N,2,10, 20250210,5650,5530,5700,5280,100310,551444130,00,0.00,N,2,150, 20250207,5500,5520,5640,5430,79112,437069690,00,0.00,N,5,-10, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index fe751cb7e454..81ffe9d1b75d 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,64900,63000,71900,60800,6962656,463115126100,00,0.00,N,2,8300, +20250212,56600,56900,59300,52800,2312308,129288426600,00,0.00,N,2,1200, 20250211,55400,56600,58200,54800,1804599,102209638600,00,0.00,N,5,-1800, 20250210,57200,57500,60900,56000,5090953,296290376300,00,0.00,N,2,2600, 20250207,54600,43300,54600,42900,6506086,319381711700,00,0.00,N,1,12550, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index ce9f35cb0bcb..abf2f35f5bdd 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16840,17700,17700,16570,90162,1522993580,00,0.00,N,5,-200, +20250212,17040,17500,17520,16900,83101,1428595620,00,0.00,N,5,-390, 20250211,17430,18150,19690,17430,555328,10312414000,00,0.00,N,5,-220, 20250210,17650,17500,17790,17100,172216,3020293160,00,0.00,N,2,590, 20250207,17060,17230,17380,16930,49597,848135830,00,0.00,N,5,-160, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index f75da522c49e..a5fc28e6ad52 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,691,688,711,680,9371,6457993,00,0.00,N,2,3, +20250212,688,699,721,688,21585,15030520,00,0.00,N,5,-13, 20250211,701,699,734,699,21427,15104137,00,0.00,N,2,1, 20250210,700,720,740,700,39162,27745357,00,0.00,N,5,-20, 20250207,720,716,726,716,15017,10838413,00,0.00,N,5,-6, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index e9719ac9c33d..8310e80e4e99 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19090,18840,19180,18840,26928,512798500,00,0.00,N,2,270, +20250212,18820,18300,19290,18250,64579,1213277720,00,0.00,N,2,470, 20250211,18350,17990,18400,17990,14070,256715200,00,0.00,N,2,370, 20250210,17980,17780,18070,17780,9980,179209770,00,0.00,N,2,40, 20250207,17940,18000,18080,17830,7977,142929420,00,0.00,N,5,-60, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 0be88084790d..a4b96ee740b0 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,742,742,764,735,49453,36871154,00,0.00,N,2,7, +20250212,735,764,817,732,191525,147947038,00,0.00,N,5,-29, 20250211,764,774,940,757,1439148,1261297332,00,0.00,N,5,-10, 20250210,774,773,779,763,40755,31539283,00,0.00,N,5,-5, 20250207,779,792,818,771,46620,36687926,00,0.00,N,5,-13, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 6ac5e84c8e9a..86b4af01f5fe 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2500,2520,2520,2435,17314,43369220,00,0.00,N,3,0, +20250212,2500,2530,2530,2490,21524,53841860,00,0.00,N,5,-25, 20250211,2525,2535,2540,2495,19202,48413310,00,0.00,N,5,-10, 20250210,2535,2550,2550,2500,29075,73331410,00,0.00,N,5,-15, 20250207,2550,2550,2560,2520,20741,52685250,00,0.00,N,2,10, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index ec6ba4cd1141..1484810f3097 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5350,5340,5390,5300,9745,52234150,00,0.00,N,5,-30, +20250212,5380,5320,5380,5310,8788,47058810,00,0.00,N,2,10, 20250211,5370,5370,5380,5320,8999,48179350,00,0.00,N,3,0, 20250210,5370,5380,5390,5350,11273,60628760,00,0.00,N,5,-10, 20250207,5380,5390,5390,5310,8670,46541160,00,0.00,N,3,0, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 8cbcee322afc..59626c2a9cbb 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9710,9560,10380,9510,252232,2478552340,00,0.00,N,2,160, +20250212,9550,9650,9660,9500,31497,301859510,00,0.00,N,5,-90, 20250211,9640,9570,9680,9570,17997,172945400,00,0.00,N,5,-20, 20250210,9660,9500,9660,9210,30356,290060920,00,0.00,N,2,160, 20250207,9500,9520,9580,9410,38528,365712380,00,0.00,N,5,-20, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 5bb639c4da81..9d1648a89dfd 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17820,17380,18250,17090,7155277,128990826520,00,0.00,N,2,470, +20250212,17350,18150,18290,17330,4554929,80904281390,00,0.00,N,5,-500, 20250211,17850,17990,18990,17670,9098725,166642674250,00,0.00,N,2,150, 20250210,17700,16610,18780,16300,17823924,314603311500,00,0.00,N,2,990, 20250207,16710,14290,17520,13660,32318864,525832313530,00,0.00,N,2,2550, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 99e5941f3c49..8fa4f56c92ee 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1983,1959,2040,1940,7876,15570905,00,0.00,N,2,24, +20250212,1959,1961,1961,1941,2404,4693013,00,0.00,N,5,-1, 20250211,1960,1993,1995,1957,4409,8655630,00,0.00,N,5,-32, 20250210,1992,1964,2005,1964,2210,4405902,00,0.00,N,2,28, 20250207,1964,1982,1998,1962,3842,7617186,00,0.00,N,2,2, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 08ab42e8368b..b07c589bdfdb 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3490,3495,3510,3460,17120,59770375,00,0.00,N,5,-5, +20250212,3495,3700,3700,3375,10835,38582945,00,0.00,N,5,-115, 20250211,3610,3600,3670,3580,30143,109640440,00,0.00,N,2,10, 20250210,3600,3565,3605,3565,3959,14192355,00,0.00,N,2,35, 20250207,3565,3550,3570,3545,7979,28406265,00,0.00,N,5,-5, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 74342ccfb5e3..bca97c245dfe 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3020,2970,3025,2970,10356,31138805,00,0.00,N,2,20, +20250212,3000,3000,3010,2970,8878,26531315,00,0.00,N,5,-10, 20250211,3010,3030,3075,3000,15871,48142550,00,0.00,N,5,-15, 20250210,3025,2990,3025,2945,25163,75179465,00,0.00,N,2,30, 20250207,2995,3015,3020,2970,24512,73245135,00,0.00,N,5,-5, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 0f16e3593647..d00d78c39c88 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1250,1229,1250,1211,14471,17789664,00,0.00,N,2,21, +20250212,1229,1243,1243,1219,9175,11295695,00,0.00,N,5,-18, 20250211,1247,1240,1265,1225,28734,35671213,00,0.00,N,5,-3, 20250210,1250,1219,1250,1215,16999,20955489,00,0.00,N,5,-2, 20250207,1252,1250,1253,1220,25489,31566804,00,0.00,N,2,2, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index d67ab3b906c2..31f1623415ee 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5370,5280,5420,5220,134431,716011180,00,0.00,N,2,90, +20250212,5280,5530,5540,5270,191853,1022919220,00,0.00,N,5,-230, 20250211,5510,5730,5740,5500,143945,804467540,00,0.00,N,5,-180, 20250210,5690,5600,5780,5420,168584,945880330,00,0.00,N,2,50, 20250207,5640,5520,5800,5380,389139,2203481840,00,0.00,N,2,130, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index d82e5b9f2458..2d677a77437c 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250213,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250212,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250211,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250210,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250207,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250206,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 12ebdea71190..8fe09582f404 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11950,11850,12260,11850,28737,346688290,00,0.00,N,5,-50, +20250212,12000,11810,12000,11510,22660,265066770,00,0.00,N,2,190, 20250211,11810,11510,11810,11430,21856,254512250,00,0.00,N,2,290, 20250210,11520,11550,11610,11480,19861,228890440,00,0.00,N,5,-30, 20250207,11550,10930,11730,10900,45498,517462990,00,0.00,N,2,440, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 728854a76ea8..136f9a2d0cb6 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3090,3050,3105,3030,416607,1282101920,00,0.00,N,2,35, +20250212,3055,3150,3165,3050,725920,2246421810,00,0.00,N,5,-135, 20250211,3190,3165,3225,3110,857636,2714954850,00,0.00,N,2,30, 20250210,3160,3285,3285,3145,1412735,4519562600,00,0.00,N,5,-10, 20250207,3170,3095,3180,3050,682478,2139950545,00,0.00,N,2,40, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 3d5eb4f18d23..171116bb911e 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2700,2695,2740,2680,18501,49881200,00,0.00,N,2,10, +20250212,2690,2795,2800,2675,55612,152084160,00,0.00,N,5,-70, 20250211,2760,2995,2995,2675,139116,385363600,00,0.00,N,5,-115, 20250210,2875,2945,2945,2825,32374,93106650,00,0.00,N,5,-70, 20250207,2945,2920,2965,2895,19563,57252565,00,0.00,N,2,5, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index ded0a314466a..90a3f9f88db0 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,38050,38700,38750,38050,173985,6650792200,00,0.00,N,5,-350, +20250212,38400,38750,39000,38400,92432,3566275100,00,0.00,N,3,0, 20250211,38400,38100,38950,38100,112864,4354208150,00,0.00,N,2,450, 20250210,37950,38000,38400,37850,66736,2541172050,00,0.00,N,5,-200, 20250207,38150,38650,39000,37850,221997,8537452950,00,0.00,N,5,-850, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 5b377f7c0d69..920c868f8bc0 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1374,1400,1400,1360,54210,74117504,00,0.00,N,5,-31, +20250212,1405,1415,1419,1388,73466,103247298,00,0.00,N,5,-34, 20250211,1439,1385,1445,1377,65652,94006408,00,0.00,N,2,40, 20250210,1399,1371,1399,1315,65009,88648071,00,0.00,N,2,28, 20250207,1371,1350,1371,1315,77069,103581189,00,0.00,N,2,22, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index f86a6ee9d426..e8ea7155b083 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22500,23400,24150,22300,346235,7973657550,00,0.00,N,5,-700, +20250212,23200,23350,24000,22750,444126,10373093600,00,0.00,N,5,-650, 20250211,23850,22100,24300,21700,1671748,39052559050,00,0.00,N,2,2300, 20250210,21550,22300,22300,20000,947875,19951410500,00,0.00,N,2,1400, 20250207,20150,21000,21100,19890,343645,6992777650,00,0.00,N,5,-800, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index d9aa75584e9a..969d6584622b 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4545,4500,4600,4485,238865,1086293810,00,0.00,N,2,45, +20250212,4500,4595,4605,4500,158263,717774650,00,0.00,N,5,-45, 20250211,4545,4600,4610,4510,102401,465713675,00,0.00,N,5,-15, 20250210,4560,4560,4650,4525,86436,395860600,00,0.00,N,5,-10, 20250207,4570,4520,4575,4510,79633,362308800,00,0.00,N,2,55, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 317930ec0821..a9ee2a606b98 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,480,480,480,480,0,0,00,0.00,Y,3,0, +20250213,480,480,480,480,0,0,00,0.00,Y,3,0, +20250212,480,480,480,480,0,0,00,0.00,Y,0,0, +20250211,480,480,480,480,0,0,00,0.00,Y,0,0, 20250210,480,480,480,480,0,0,00,0.00,Y,0,0, 20250207,480,480,480,480,0,0,00,0.00,N,0,0, 20250206,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 127fe8814d27..d96e30eef84d 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25100,24150,26100,23000,7652204,186619086500,00,0.00,N,2,1450, +20250212,23650,22300,24400,22100,5203928,121148059900,00,0.00,N,2,1650, 20250211,22000,21450,22350,21450,1522726,33537633650,00,0.00,N,2,650, 20250210,21350,22100,22450,21250,1849904,40343899800,00,0.00,N,5,-800, 20250207,22150,22200,22500,21500,1609716,35588200450,00,0.00,N,5,-100, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 5b639ecb915d..20c77deef579 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8390,8590,8850,8200,1303106,10941858530,00,0.00,N,5,-270, +20250212,8660,8800,9000,8550,1099814,9590532150,00,0.00,N,5,-230, 20250211,8890,9210,9240,8770,1920979,17260176030,00,0.00,N,5,-250, 20250210,9140,8000,9520,7820,6053502,53854301280,00,0.00,N,2,1060, 20250207,8080,8090,8300,7990,742909,6016550430,00,0.00,N,2,30, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 126708a890f0..602ae92d324c 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2600,2645,2645,2600,432858,1130191170,00,0.00,N,5,-25, +20250212,2625,2705,2720,2620,652000,1729087960,00,0.00,N,5,-80, 20250211,2705,2720,2735,2705,257096,697611795,00,0.00,N,5,-15, 20250210,2720,2695,2760,2630,551130,1486981595,00,0.00,N,2,50, 20250207,2670,2710,2725,2670,379550,1018919460,00,0.00,N,5,-40, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index ae48e4f0c1b9..0767107dcf0a 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25800,25350,26250,24900,106114,2731664650,00,0.00,N,2,800, +20250212,25000,26900,26900,24450,340230,8533537600,00,0.00,N,5,-1500, 20250211,26500,26350,26850,26100,86485,2295660250,00,0.00,N,2,250, 20250210,26250,26600,27200,25800,123134,3266571100,00,0.00,N,5,-350, 20250207,26600,26450,26900,26050,139572,3715306200,00,0.00,N,2,250, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 97d1d5b46052..d9ab09b8aeb5 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9560,9380,9770,9380,87720,842977530,00,0.00,N,2,190, +20250212,9370,9430,9560,9250,59715,559634640,00,0.00,N,5,-130, 20250211,9500,9500,9670,9410,101077,962223990,00,0.00,N,5,-50, 20250210,9550,9100,9550,8830,131939,1219663240,00,0.00,N,2,450, 20250207,9100,8890,9210,8740,96618,871373900,00,0.00,N,2,280, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 68d6ef9401ea..e96a19497926 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6870,6860,6940,6850,89527,615573480,00,0.00,N,5,-50, +20250212,6920,6850,7000,6810,119384,822839590,00,0.00,N,2,20, 20250211,6900,7180,7180,6900,193293,1349247260,00,0.00,N,5,-190, 20250210,7090,7090,7250,6990,185884,1323340310,00,0.00,N,5,-50, 20250207,7140,7390,7770,7130,1118794,8355030090,00,0.00,N,5,-160, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 2c02523fbb19..bb1f1c872266 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18130,18300,18580,18100,239895,4382135220,00,0.00,N,5,-20, +20250212,18150,18260,18390,17900,185871,3376866440,00,0.00,N,2,10, 20250211,18140,18760,18850,18100,309724,5690107190,00,0.00,N,5,-510, 20250210,18650,18080,18870,17730,399899,7340514950,00,0.00,N,2,390, 20250207,18260,17970,18520,17800,452546,8235580150,00,0.00,N,2,450, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 81a28082f2ed..8f4823daf532 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1249,1270,1350,1235,97914,126574774,00,0.00,N,2,2, +20250212,1247,1235,1247,1225,23027,28509168,00,0.00,N,2,12, 20250211,1235,1240,1240,1210,78672,96069213,00,0.00,N,5,-3, 20250210,1238,1240,1240,1216,37433,45973720,00,0.00,N,5,-2, 20250207,1240,1235,1240,1211,25643,31425466,00,0.00,N,2,12, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index f0e1dd9811c3..a2f18ce2f881 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11060,10820,11730,10770,370454,4163286320,00,0.00,N,2,360, +20250212,10700,11180,12290,10500,573927,6534017260,00,0.00,N,5,-470, 20250211,11170,11380,12360,11090,411262,4828541460,00,0.00,N,5,-190, 20250210,11360,10990,11720,10900,163241,1854699900,00,0.00,N,2,250, 20250207,11110,11800,12400,11110,436247,5111294520,00,0.00,N,5,-10, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 60e6473108ff..dc5564976a7c 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3140,3160,3160,3110,7355,23006285,00,0.00,N,3,0, +20250212,3140,3195,3195,3130,10700,33663150,00,0.00,N,5,-30, 20250211,3170,3195,3195,3155,6741,21338190,00,0.00,N,3,0, 20250210,3170,3210,3210,3145,4436,14041705,00,0.00,N,5,-10, 20250207,3180,3285,3285,3170,12128,38715965,00,0.00,N,5,-75, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 9b2b41a1a184..92819f140d37 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,285,286,291,282,318638,90858615,00,0.00,N,5,-6, +20250212,291,294,297,291,83261,24410921,00,0.00,N,5,-6, 20250211,297,300,300,295,77611,22968889,00,0.00,N,5,-3, 20250210,300,290,300,290,63927,18961476,00,0.00,N,2,10, 20250207,290,295,297,290,166331,48661627,00,0.00,N,5,-7, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index a77c847baffb..549dacd48294 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22300,22000,22400,21500,1776805,39193513400,00,0.00,N,2,350, +20250212,21950,21150,22400,19990,5932603,126972422990,00,0.00,N,2,1600, 20250211,20350,20050,20700,19990,1452395,29832789270,00,0.00,N,2,460, 20250210,19890,20700,21300,19770,2424624,50102128390,00,0.00,N,2,60, 20250207,19830,19650,21600,19150,4143361,84300653930,00,0.00,N,5,-570, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 48e31fd7448f..188c00f03df0 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,707,703,740,697,462265,328020100,00,0.00,N,2,4, +20250212,703,750,750,700,915298,653499124,00,0.00,N,5,-36, 20250211,739,769,778,736,1741127,1306131950,00,0.00,N,5,-24, 20250210,763,930,944,763,11933183,9652965598,00,0.00,N,4,-326, 20250207,1089,848,1089,848,9593700,10132276178,00,0.00,N,1,251, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 9d2d207b1230..992912d5d6a7 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2300,2260,2305,2180,217410,485069190,00,0.00,N,2,40, +20250212,2260,2275,2305,2190,110485,246962735,00,0.00,N,2,10, 20250211,2250,2305,2330,2245,94136,213981140,00,0.00,N,5,-70, 20250210,2320,2280,2330,2255,103577,237626535,00,0.00,N,2,30, 20250207,2290,2310,2320,2265,27537,63043315,00,0.00,N,5,-10, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index c04012f950af..a6364fb59941 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17290,17080,17310,16300,767057,12849040890,00,0.00,N,2,490, +20250212,16800,18070,18380,16780,2977010,52652316680,00,0.00,N,2,1220, 20250211,15580,14800,17600,14510,2506348,40991778500,00,0.00,N,2,920, 20250210,14660,14450,14880,14110,173765,2527773570,00,0.00,N,5,-40, 20250207,14700,14750,15120,14100,420051,6151946630,00,0.00,N,2,290, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index d38eabcd6ca7..2bcc03745ae6 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15030,14940,15130,14940,37776,567319750,00,0.00,N,5,-10, +20250212,15040,15120,15120,14900,20523,307350260,00,0.00,N,5,-30, 20250211,15070,15000,15150,14870,33922,509720260,00,0.00,N,2,70, 20250210,15000,15490,15490,14750,81355,1215323820,00,0.00,N,5,-610, 20250207,15610,15610,15750,15460,32782,510568840,00,0.00,N,3,0, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index fae86b186541..57fad4e8c4f0 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,34950,36150,36150,34600,30634,1076520850,00,0.00,N,5,-650, +20250212,35600,37250,37650,35450,61188,2211675650,00,0.00,N,5,-1600, 20250211,37200,37850,38250,36950,40284,1503346050,00,0.00,N,5,-650, 20250210,37850,36650,38550,36050,53428,2018342650,00,0.00,N,2,1200, 20250207,36650,38000,38100,36400,36209,1347970250,00,0.00,N,5,-1350, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index ee98da025996..2adee51a579f 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5820,5890,5950,5710,54111,314772660,00,0.00,N,5,-70, +20250212,5890,6120,6120,5850,158904,948075310,00,0.00,N,5,-240, 20250211,6130,5840,6490,5670,456298,2831867290,00,0.00,N,2,330, 20250210,5800,6120,6180,5710,260513,1531696360,00,0.00,N,5,-90, 20250207,5890,5720,5950,5530,84704,482030380,00,0.00,N,2,160, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index a9efde5eef14..f5987636c788 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,39350,39900,40850,38800,106279,4238098650,00,0.00,N,5,-200, +20250212,39550,39050,39800,38550,74458,2919501250,00,0.00,N,2,500, 20250211,39050,40200,40450,39000,88171,3491718300,00,0.00,N,5,-1100, 20250210,40150,37750,40700,37100,182143,7159168950,00,0.00,N,2,1650, 20250207,38500,37800,39400,37100,115528,4436280950,00,0.00,N,2,750, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index a9085758796e..abac5351680c 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1100,1092,1112,1056,57370,61967616,00,0.00,N,2,7, +20250212,1093,1068,1093,1062,43017,45863776,00,0.00,N,2,16, 20250211,1077,1072,1133,1072,54359,59000034,00,0.00,N,5,-5, 20250210,1082,1052,1119,1052,44923,48706922,00,0.00,N,2,5, 20250207,1077,1130,1136,1076,113490,124251993,00,0.00,N,5,-63, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index d23e077585d8..ccfbf7d6ba38 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2715,2715,2735,2680,570120,1545842185,00,0.00,N,5,-15, +20250212,2730,2805,2815,2730,689939,1903546840,00,0.00,N,5,-95, 20250211,2825,2790,2885,2790,1148749,3260229765,00,0.00,N,2,25, 20250210,2800,2690,2810,2665,1145135,3157383450,00,0.00,N,2,65, 20250207,2735,2790,2795,2705,782063,2137131195,00,0.00,N,5,-65, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 8b419c569df5..ec0472522ffb 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7110,7170,7440,7110,10677,77211110,00,0.00,N,5,-140, +20250212,7250,7110,7390,7110,4540,32767840,00,0.00,N,2,150, 20250211,7100,7090,7320,7060,4532,32492140,00,0.00,N,2,10, 20250210,7090,7190,7190,7010,1369,9680190,00,0.00,N,5,-50, 20250207,7140,7300,7300,7100,967,6890250,00,0.00,N,5,-10, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 61c894999f83..9f260edfdcc3 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1402,1400,1413,1393,100417,140754598,00,0.00,N,2,2, +20250212,1400,1413,1417,1398,173152,243061477,00,0.00,N,5,-20, 20250211,1420,1418,1430,1416,130765,186123675,00,0.00,N,2,2, 20250210,1418,1436,1436,1393,180183,254329839,00,0.00,N,5,-6, 20250207,1424,1425,1446,1400,95564,135451285,00,0.00,N,5,-11, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 54d59298e4f5..7a3eb356b180 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10900,10900,11030,10830,373063,4074066110,00,0.00,N,5,-50, +20250212,10950,10720,11000,10610,555955,6039785730,00,0.00,N,2,270, 20250211,10680,10510,10720,10450,195347,2074268460,00,0.00,N,2,130, 20250210,10550,10520,10780,10430,238941,2535056510,00,0.00,N,5,-150, 20250207,10700,10600,10800,10390,335468,3558380480,00,0.00,N,2,80, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 90271524975c..2080daf85aa0 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10020,10050,10120,9740,39260,392527120,00,0.00,N,2,190, +20250212,9830,9840,10060,9760,43804,434925750,00,0.00,N,5,-60, 20250211,9890,10060,10060,9700,35460,347666410,00,0.00,N,5,-130, 20250210,10020,9780,10030,9550,51937,514693660,00,0.00,N,2,290, 20250207,9730,9750,10000,9400,45232,442698840,00,0.00,N,5,-120, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 805e2bdd3b2a..444d9b91f3f7 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12240,11980,12700,11910,36570,447749860,00,0.00,N,2,260, +20250212,11980,11940,12070,11700,19929,237322710,00,0.00,N,5,-80, 20250211,12060,12490,12490,12030,18137,219718970,00,0.00,N,5,-260, 20250210,12320,12050,12320,11780,32223,389093040,00,0.00,N,2,120, 20250207,12200,11980,13170,11850,53067,652661300,00,0.00,N,2,220, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index d5092e862fae..563bb6d9f71d 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1065,1052,1065,1018,63554,65894494,00,0.00,N,2,13, +20250212,1052,1052,1055,1020,55861,57705280,00,0.00,N,3,0, 20250211,1052,1077,1080,1035,112556,118006676,00,0.00,N,5,-19, 20250210,1071,1079,1089,1040,72339,76440891,00,0.00,N,5,-5, 20250207,1076,1077,1077,1055,35070,37314940,00,0.00,N,5,-2, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index cccd0a105db5..b3e07906a9c5 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2545,2555,2580,2525,44627,113291085,00,0.00,N,5,-30, +20250212,2575,2580,2670,2520,75782,192689415,00,0.00,N,2,10, 20250211,2565,2565,2570,2540,24882,63594750,00,0.00,N,3,0, 20250210,2565,2585,2605,2515,63108,160755950,00,0.00,N,5,-40, 20250207,2605,2680,2680,2575,28586,74736245,00,0.00,N,5,-75, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 78c9e76ffc3d..b7cf5497ac6b 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,895,880,900,869,224414,198893052,00,0.00,N,2,10, +20250212,885,901,901,879,287889,255960173,00,0.00,N,5,-16, 20250211,901,901,910,877,584099,519070504,00,0.00,N,3,0, 20250210,901,925,945,901,271239,250765737,00,0.00,N,5,-26, 20250207,927,955,964,916,419425,394601133,00,0.00,N,5,-28, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index b37146c0b33d..41f343ff6858 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4310,4385,4450,4305,127779,556058495,00,0.00,N,5,-110, +20250212,4420,4425,4500,4370,81470,357686345,00,0.00,N,5,-5, 20250211,4425,4405,4450,4370,59283,260534470,00,0.00,N,2,25, 20250210,4400,4520,4580,4400,111801,499496430,00,0.00,N,5,-75, 20250207,4475,4680,4700,4470,188985,854437615,00,0.00,N,5,-185, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 633ec4fba728..3aefb313cd6c 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11410,11460,11580,11270,197499,2255008290,00,0.00,N,5,-40, +20250212,11450,11580,11620,11370,168757,1932005940,00,0.00,N,5,-130, 20250211,11580,11590,11690,11480,184136,2135570310,00,0.00,N,2,40, 20250210,11540,11450,11830,11350,442594,5150845230,00,0.00,N,2,240, 20250207,11300,11510,11520,11300,214118,2439262680,00,0.00,N,5,-270, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 77e9ef04a755..0f9c9634680f 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5650,5380,5800,5330,835753,4706053170,00,0.00,N,2,240, +20250212,5410,5550,5620,5370,297705,1622176580,00,0.00,N,5,-90, 20250211,5500,5640,5750,5470,747646,4190890200,00,0.00,N,5,-60, 20250210,5560,5250,5600,5200,525095,2853237080,00,0.00,N,2,250, 20250207,5310,5120,5340,5080,457032,2402967790,00,0.00,N,2,200, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index fcd360f8a6f0..d45f41ec2d62 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1627,1641,1705,1580,368872,599808792,00,0.00,N,5,-79, +20250212,1706,1676,1729,1630,266474,445639439,00,0.00,N,5,-41, 20250211,1747,1641,1840,1592,1962149,3385541253,00,0.00,N,2,107, 20250210,1640,1417,1674,1400,5680913,7970926955,00,0.00,N,2,211, 20250207,1429,1402,1432,1360,1264921,1331577496,00,0.00,N,2,9, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 3a66cc9b5c92..e976021cb943 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3040,3060,3100,3040,9800,29937735,00,0.00,N,5,-20, +20250212,3060,3065,3070,3025,7640,23227075,00,0.00,N,3,0, 20250211,3060,3055,3095,3035,8794,26821775,00,0.00,N,2,5, 20250210,3055,3020,3450,2890,280253,893360115,00,0.00,N,2,10, 20250207,3045,3025,3060,3015,17284,52315120,00,0.00,N,2,20, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index c9103d308fee..e882ad441dc1 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3015,3005,3060,2990,26258,79393720,00,0.00,N,5,-10, +20250212,3025,3070,3080,2980,44102,132697085,00,0.00,N,5,-40, 20250211,3065,3025,3090,3025,19789,60543455,00,0.00,N,5,-10, 20250210,3075,3030,3095,3020,27084,82712400,00,0.00,N,2,15, 20250207,3060,3180,3180,3045,38316,117817385,00,0.00,N,5,-55, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 819153012ed9..2b33e15df1db 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3230,3225,3255,3220,11801,38153070,00,0.00,N,3,0, +20250212,3230,3270,3275,3200,17491,56416900,00,0.00,N,5,-20, 20250211,3250,3270,3270,3215,24715,80186165,00,0.00,N,3,0, 20250210,3250,3225,3255,3195,22553,72653530,00,0.00,N,5,-10, 20250207,3260,3265,3330,3240,14666,47883685,00,0.00,N,5,-10, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index f88527b9383a..f8bbd5e3faae 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1389,1300,1390,1300,1280,1735024,00,0.00,N,2,1, +20250212,1388,1300,1390,1300,57,74542,00,0.00,N,5,-11, 20250211,1399,1399,1399,1399,1,1399,00,0.00,N,2,10, 20250210,1389,1301,1390,1301,3310,4351359,00,0.00,N,5,-11, 20250207,1400,1450,1450,1300,1410,1834802,00,0.00,N,2,100, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 7edede4979a4..6882fc4bfd3c 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,128800,130800,130900,128700,282977,36598930400,00,0.00,N,5,-1800, +20250212,130600,131400,132700,129900,103631,13561737600,00,0.00,N,5,-1100, 20250211,131700,133500,135500,131300,143559,19047931600,00,0.00,N,5,-2100, 20250210,133800,131300,136000,129300,192092,25633432300,00,0.00,N,2,800, 20250207,133000,136000,136200,133000,200347,26864158900,00,0.00,N,5,-3000, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index babcf2e3b0d1..34280f24e487 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13410,13530,14150,13390,129257,1774348970,00,0.00,N,5,-50, +20250212,13460,13000,13910,12910,194618,2639179920,00,0.00,N,5,-40, 20250211,13500,13200,13800,12850,117511,1560398550,00,0.00,N,2,340, 20250210,13160,13100,13320,12940,143419,1878361250,00,0.00,N,5,-300, 20250207,13460,13990,13990,13410,93441,1281127630,00,0.00,N,5,-410, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index a438124fefe4..2800c3ee687f 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15410,15410,15510,15300,55766,858838110,00,0.00,N,2,20, +20250212,15390,15400,15440,15280,54933,843914890,00,0.00,N,3,0, 20250211,15390,15600,15640,15290,117258,1804660460,00,0.00,N,5,-150, 20250210,15540,15490,15680,15440,97799,1520283790,00,0.00,N,5,-110, 20250207,15650,15870,16050,15580,131563,2076596220,00,0.00,N,5,-350, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 30cc72535d56..a7444965035b 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,867,867,867,867,5,4335,00,0.00,N,4,-153, +20250212,1020,1020,1020,1020,23,23460,00,0.00,N,4,-180, 20250211,1200,1200,1200,1200,6,7200,00,0.00,N,4,-211, 20250210,1411,1411,1411,1411,14,19754,00,0.00,N,4,-248, 20250207,1659,1659,2230,1659,108,179799,00,0.00,N,4,-292, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 61b265ebc276..7d78dc26c9df 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,61900,60100,62400,60000,1216701,74464685500,00,0.00,N,2,2300, +20250212,59600,59100,61000,59000,649946,38878996900,00,0.00,N,3,0, 20250211,59600,60400,61200,59200,726222,43632422900,00,0.00,N,5,-500, 20250210,60100,58900,60600,58000,710056,42219166600,00,0.00,N,2,200, 20250207,59900,59900,62600,58800,800474,48662426600,00,0.00,N,2,200, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index ade62fb736f7..9604e692fb11 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8180,7750,8300,7700,62265,502902160,00,0.00,N,2,420, +20250212,7760,7820,7860,7730,22664,176453460,00,0.00,N,5,-20, 20250211,7780,7820,7850,7610,26599,205585610,00,0.00,N,5,-20, 20250210,7800,7950,8050,7570,22684,177604370,00,0.00,N,5,-70, 20250207,7870,8110,8110,7830,56629,451423310,00,0.00,N,5,-290, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 4b74b7496291..089bb225adf0 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9820,9770,9860,9680,43609,425741760,00,0.00,N,2,140, +20250212,9680,9910,9910,9680,55723,544483950,00,0.00,N,5,-230, 20250211,9910,9960,10190,9810,100207,1001504680,00,0.00,N,5,-40, 20250210,9950,9970,10040,9790,63559,630835610,00,0.00,N,5,-40, 20250207,9990,9780,10030,9570,95622,932953160,00,0.00,N,2,200, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 0a9a5e4fddc7..9839d7f3ea3f 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,60600,60900,61400,60600,877616,53336799400,00,0.00,N,5,-300, +20250212,60900,61000,61500,60600,603264,36810113700,00,0.00,N,2,300, 20250211,60600,61200,61600,60100,625237,37937805300,00,0.00,N,5,-100, 20250210,60700,61700,62500,60700,835576,51257941300,00,0.00,N,5,-900, 20250207,61600,61400,61800,61000,1071213,65809032800,00,0.00,N,2,200, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 6440d6d70a2e..5099e19e54fc 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,29550,28200,30500,28050,97408,2882079250,00,0.00,N,2,1300, +20250212,28250,27400,28300,26550,41571,1127789900,00,0.00,N,2,850, 20250211,27400,28000,28000,26950,19208,522086500,00,0.00,N,5,-300, 20250210,27700,27850,28600,27200,29232,821315050,00,0.00,N,5,-150, 20250207,27850,28000,28050,27350,23803,657925000,00,0.00,N,5,-200, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index bdded768358c..f26b192a912c 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5150,5160,5310,5080,197069,1020134410,00,0.00,N,5,-80, +20250212,5230,4895,5480,4775,868005,4539978490,00,0.00,N,2,390, 20250211,4840,4975,5000,4790,116105,564567180,00,0.00,N,5,-105, 20250210,4945,5030,5040,4800,243676,1187293880,00,0.00,N,5,-50, 20250207,4995,4880,5150,4680,599244,2964543045,00,0.00,N,2,505, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index d40ac000d0c6..73f654f786f0 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,120800,120700,121700,119200,30777,3711106400,00,0.00,N,2,1600, +20250212,119200,121900,122700,119000,26055,3122370900,00,0.00,N,5,-2400, 20250211,121600,119300,134000,118400,114099,14119327300,00,0.00,N,2,3200, 20250210,118400,117100,120600,117000,24143,2880574800,00,0.00,N,5,-600, 20250207,119000,121400,121700,118400,23546,2809985400,00,0.00,N,5,-2200, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 3b5ac8e80184..28757dcac419 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1259,1234,1272,1222,808117,1013062274,00,0.00,N,2,26, +20250212,1233,1275,1275,1233,948157,1175206449,00,0.00,N,5,-42, 20250211,1275,1315,1316,1260,1447264,1859684667,00,0.00,N,5,-21, 20250210,1296,1243,1316,1228,1910871,2452652987,00,0.00,N,2,46, 20250207,1250,1281,1284,1246,1120752,1414786236,00,0.00,N,5,-22, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 9171d4490204..a1e67833c110 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3155,3110,3175,3085,363670,1142993860,00,0.00,N,2,45, +20250212,3110,3110,3110,3070,224414,695391475,00,0.00,N,2,15, 20250211,3095,3100,3115,3020,612392,1884161280,00,0.00,N,2,105, 20250210,2990,2955,3010,2925,328845,1004183190,00,0.00,N,2,55, 20250207,2935,2935,2945,2900,138268,403810765,00,0.00,N,2,5, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 0b35defd3a83..a8300fab4dec 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,98500,102900,103400,97900,558743,55517684200,00,0.00,N,5,-5300, +20250212,103800,102800,103900,99600,434579,44124985600,00,0.00,N,3,0, 20250211,103800,102800,108000,100700,765743,80242869000,00,0.00,N,2,1800, 20250210,102000,94600,106300,94600,1464542,148866774500,00,0.00,N,2,6400, 20250207,95600,98500,108300,91600,1845571,185457241400,00,0.00,N,5,-1200, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index bd5b308d51c9..0de517c0ce02 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2210,2175,2230,2170,184151,405951160,00,0.00,N,2,50, +20250212,2160,2245,2260,2150,305868,670240400,00,0.00,N,5,-100, 20250211,2260,2245,2280,2245,129035,291250740,00,0.00,N,3,0, 20250210,2260,2230,2270,2190,239092,537421830,00,0.00,N,5,-5, 20250207,2265,2235,2315,2225,723249,1651166065,00,0.00,N,2,10, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index a3867b6f22f5..2076388d3970 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6790,6990,6990,6690,9845,66543180,00,0.00,N,5,-80, +20250212,6870,6900,7030,6810,12686,87283740,00,0.00,N,2,10, 20250211,6860,7020,7210,6830,28913,202248180,00,0.00,N,5,-130, 20250210,6990,7100,7180,6940,27492,193762450,00,0.00,N,5,-160, 20250207,7150,7000,7690,6970,148236,1081717960,00,0.00,N,2,300, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index d9a1cf57347f..f33b1459039e 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3260,3390,3390,3260,17431,57229590,00,0.00,N,5,-60, +20250212,3320,3245,3370,3245,26854,88910995,00,0.00,N,2,35, 20250211,3285,3375,3380,3240,17860,58575275,00,0.00,N,3,0, 20250210,3285,3260,3285,3190,38334,123581600,00,0.00,N,3,0, 20250207,3285,3290,3335,3225,15415,50313150,00,0.00,N,5,-5, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index ba55e888c9fa..15794121c388 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4015,4055,4055,3995,23720,94986595,00,0.00,N,5,-10, +20250212,4025,4035,4035,3985,31897,127647550,00,0.00,N,5,-5, 20250211,4030,4085,4085,3980,73427,293599725,00,0.00,N,5,-15, 20250210,4045,4060,4085,4030,29352,118982755,00,0.00,N,5,-15, 20250207,4060,4070,4085,4045,26776,108658845,00,0.00,N,5,-5, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 75de0d86a869..1d934c6c69ae 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3015,3105,3230,3015,168523,527760955,00,0.00,N,5,-130, +20250212,3145,2970,3180,2970,174147,541405530,00,0.00,N,2,170, 20250211,2975,2945,3045,2930,68156,204192470,00,0.00,N,2,60, 20250210,2915,2965,2965,2820,25869,75179425,00,0.00,N,5,-20, 20250207,2935,2865,2935,2845,32349,93275980,00,0.00,N,2,50, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 1565386010b6..572cd572c112 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1056,1014,1067,1012,62873,65370423,00,0.00,N,2,21, +20250212,1035,1052,1069,1029,16065,16817069,00,0.00,N,5,-17, 20250211,1052,1008,1063,1008,37577,39080323,00,0.00,N,2,30, 20250210,1022,1014,1034,1002,36136,36810103,00,0.00,N,2,8, 20250207,1014,1014,1020,1007,34602,35107015,00,0.00,N,5,-9, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index d51682cc5cc8..73a3434c22e7 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11900,12430,12520,11700,162508,1962374850,00,0.00,N,5,-530, +20250212,12430,12290,12430,12000,102461,1249605450,00,0.00,N,2,180, 20250211,12250,12150,12420,12090,112945,1387471550,00,0.00,N,2,110, 20250210,12140,11750,12190,11510,113969,1360597330,00,0.00,N,2,560, 20250207,11580,11980,11980,11450,120118,1396296930,00,0.00,N,5,-400, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index a83facbc450d..5a42fd4020b0 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2700,2540,2730,2530,7870811,21010883395,00,0.00,N,2,190, +20250212,2510,2490,2545,2485,1380260,3466525065,00,0.00,N,2,25, 20250211,2485,2490,2510,2480,807172,2010720750,00,0.00,N,3,0, 20250210,2485,2490,2495,2470,482608,1199227325,00,0.00,N,5,-5, 20250207,2490,2480,2505,2480,753642,1879090435,00,0.00,N,5,-5, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 5b991b2f8a76..dc76cd8a30dc 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8850,8880,8960,8600,8621,74869480,00,0.00,N,3,0, +20250212,8850,9050,9050,8800,6673,59134780,00,0.00,N,5,-190, 20250211,9040,9140,9200,8900,5268,47529150,00,0.00,N,5,-60, 20250210,9100,8900,9120,8700,13097,116902940,00,0.00,N,2,200, 20250207,8900,8980,9160,8890,9695,86903440,00,0.00,N,5,-100, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index a547e18d426f..a35d1ff405b4 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1785,1773,1785,1758,14478,25583489,00,0.00,N,2,9, +20250212,1776,1791,1800,1748,45163,80021418,00,0.00,N,5,-17, 20250211,1793,1764,1800,1749,31259,55242013,00,0.00,N,2,23, 20250210,1770,1793,1802,1752,29432,52263801,00,0.00,N,5,-41, 20250207,1811,1791,1816,1764,26884,47883856,00,0.00,N,2,20, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 532b70f8323f..03220ac13ca1 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,757,762,779,755,80946,61851106,00,0.00,N,5,-4, +20250212,761,785,795,751,150462,115972160,00,0.00,N,5,-34, 20250211,795,808,808,785,114642,91473712,00,0.00,N,3,0, 20250210,795,780,800,761,177359,138980320,00,0.00,N,2,12, 20250207,783,765,807,765,212335,167835484,00,0.00,N,2,18, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index a74280749336..aad3175bfafc 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1957,1950,1963,1947,11364,22249292,00,0.00,N,2,11, +20250212,1946,1950,1955,1935,5760,11189767,00,0.00,N,2,1, 20250211,1945,1950,1950,1930,10525,20436183,00,0.00,N,2,5, 20250210,1940,1936,1946,1931,2605,5043951,00,0.00,N,5,-7, 20250207,1947,1946,1948,1938,3651,7104186,00,0.00,N,5,-3, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index b47aa31928e2..acce4142ffb9 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11100,11060,11120,10960,731310,8087245310,00,0.00,N,5,-10, +20250212,11110,11170,11240,11110,562025,6257592370,00,0.00,N,5,-60, 20250211,11170,11110,11210,11110,706992,7898946930,00,0.00,N,2,60, 20250210,11110,11090,11150,10970,911858,10110354920,00,0.00,N,3,0, 20250207,11110,10890,11120,10850,1294879,14295864340,00,0.00,N,2,250, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 1f05b9d9fa0a..7bf0258d98e4 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26100,26650,29150,25600,6762527,185519301800,00,0.00,N,2,1050, +20250212,25050,23850,26000,23150,1832871,45894538950,00,0.00,N,2,800, 20250211,24250,25350,26750,24250,1090246,27800585300,00,0.00,N,5,-1350, 20250210,25600,25150,25950,24550,1362937,34537762850,00,0.00,N,5,-100, 20250207,25700,26500,28300,25250,3932336,105170587250,00,0.00,N,2,1150, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 0611438920e5..7c9c55a6cdad 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,43100,43350,43850,42600,630364,27268003550,00,0.00,N,3,0, +20250212,43100,42700,45450,41950,1613062,70871002050,00,0.00,N,2,800, 20250211,42300,44700,44700,42300,698557,30056262450,00,0.00,N,5,-1400, 20250210,43700,42350,43800,41700,689461,29643077450,00,0.00,N,3,0, 20250207,43700,42050,44200,41650,1165140,50117801900,00,0.00,N,2,2150, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 205cfb28c8bb..f69d9627a850 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2590,2610,2635,2575,28295,73354000,00,0.00,N,5,-45, +20250212,2635,2625,2695,2605,46660,122817070,00,0.00,N,3,0, 20250211,2635,2660,2700,2620,68051,180735060,00,0.00,N,5,-30, 20250210,2665,2535,2690,2485,99901,261440530,00,0.00,N,2,130, 20250207,2535,2570,2610,2480,94408,237733400,00,0.00,N,5,-35, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index a845481e7b97..459cda6dc187 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2370,2410,2410,2340,36774,86939000,00,0.00,N,5,-40, +20250212,2410,2415,2430,2380,15514,37154965,00,0.00,N,5,-30, 20250211,2440,2400,2440,2360,38433,92578905,00,0.00,N,2,40, 20250210,2400,2375,2415,2330,15527,36932650,00,0.00,N,2,25, 20250207,2375,2335,2375,2315,20047,46837800,00,0.00,N,2,20, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 00606a4ec8bb..6af4478b1091 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,906,896,907,890,9857,8826720,00,0.00,N,3,0, +20250212,906,912,924,897,24012,21744254,00,0.00,N,5,-6, 20250211,912,882,929,882,48678,44561867,00,0.00,N,2,9, 20250210,903,879,906,876,31151,27501597,00,0.00,N,2,12, 20250207,891,907,907,878,8836,7850952,00,0.00,N,2,1, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index bac6876804fc..814d9b0d9e02 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3445,3430,3445,3410,13877,47445950,00,0.00,N,2,35, +20250212,3410,3450,3450,3400,10491,35784850,00,0.00,N,5,-5, 20250211,3415,3445,3445,3410,13381,45812735,00,0.00,N,5,-30, 20250210,3445,3445,3445,3400,10418,35536105,00,0.00,N,3,0, 20250207,3445,3425,3455,3410,9867,33796700,00,0.00,N,5,-10, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 507960ef27a6..69701563b8a9 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7300,7210,7320,7200,133067,965687660,00,0.00,N,2,70, +20250212,7230,7310,7310,7210,115718,839559370,00,0.00,N,5,-80, 20250211,7310,7370,7380,7250,139256,1018835810,00,0.00,N,5,-40, 20250210,7350,7280,7380,7200,166660,1219916280,00,0.00,N,3,0, 20250207,7350,7350,7380,7300,112117,822004460,00,0.00,N,3,0, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index f77b38712b1d..f77fc0f1e6bb 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13600,13580,13620,13420,16349,221593210,00,0.00,N,2,80, +20250212,13520,13650,13750,13470,40365,547067640,00,0.00,N,5,-260, 20250211,13780,13860,13940,13650,14838,203913010,00,0.00,N,5,-100, 20250210,13880,13720,13920,13720,11976,165527740,00,0.00,N,2,80, 20250207,13800,13990,13990,13500,33915,464937700,00,0.00,N,5,-180, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 9d6bfc9e98a1..83e855e8ea75 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4575,4610,4745,4555,187617,873786615,00,0.00,N,2,35, +20250212,4540,4550,4700,4530,103923,478661545,00,0.00,N,5,-85, 20250211,4625,4725,4775,4625,178842,838100040,00,0.00,N,5,-45, 20250210,4670,4415,4675,4380,180934,829384775,00,0.00,N,2,180, 20250207,4490,4800,4980,4490,614240,2868299550,00,0.00,N,5,-140, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 47e1a736a572..0325d13ccf24 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6640,6610,6700,6500,24528,162201640,00,0.00,N,2,100, +20250212,6540,6650,6700,6500,39486,259940170,00,0.00,N,5,-110, 20250211,6650,6340,6770,6320,111096,734653450,00,0.00,N,2,280, 20250210,6370,6300,6390,6290,12038,76329200,00,0.00,N,2,10, 20250207,6360,6310,6380,6240,14657,92861830,00,0.00,N,2,10, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 35819f15fe48..4f09e4248b55 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28050,28250,28350,28050,16489,464367500,00,0.00,N,5,-200, +20250212,28250,28050,28500,28000,20981,593897650,00,0.00,N,2,100, 20250211,28150,28300,28450,27900,36699,1029938900,00,0.00,N,5,-50, 20250210,28200,28400,28400,27750,57354,1606079800,00,0.00,N,5,-500, 20250207,28700,28350,28750,28350,37845,1080955700,00,0.00,N,2,400, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 375b2b2d68cb..63896ab7bdf5 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7290,7240,7460,7010,31742,229493910,00,0.00,N,2,50, +20250212,7240,7440,7450,7240,38853,283865210,00,0.00,N,5,-270, 20250211,7510,7420,7580,7410,45039,338186610,00,0.00,N,2,10, 20250210,7500,7290,7510,7020,65137,480105000,00,0.00,N,2,250, 20250207,7250,7150,7410,7050,78499,569858870,00,0.00,N,2,100, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index b46f4e61ec97..2551a6aa032e 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8090,7730,8110,7730,66902,531625130,00,0.00,N,2,350, +20250212,7740,7800,7800,7500,40664,311173740,00,0.00,N,5,-60, 20250211,7800,7670,7840,7540,59855,460654110,00,0.00,N,2,70, 20250210,7730,7520,7730,7260,72216,540153380,00,0.00,N,2,100, 20250207,7630,7370,7750,7310,70178,529281510,00,0.00,N,2,230, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 10b4c827c9f9..e27d55916bab 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15220,15120,15280,14950,83019,1257544970,00,0.00,N,2,290, +20250212,14930,14810,15160,14730,86092,1278055800,00,0.00,N,5,-30, 20250211,14960,14950,15140,14710,61491,915040810,00,0.00,N,5,-140, 20250210,15100,15090,15120,14530,120207,1773591450,00,0.00,N,5,-50, 20250207,15150,15700,15900,15090,129205,1988748530,00,0.00,N,5,-730, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 08d7eb9d9ead..78af86fc69e6 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1220,1265,1269,1189,1217153,1479170307,00,0.00,N,5,-36, +20250212,1256,1235,1271,1190,1936091,2388779903,00,0.00,N,2,11, 20250211,1245,1169,1270,1150,2740389,3364770025,00,0.00,N,2,76, 20250210,1169,1167,1283,1160,2612268,3171599995,00,0.00,N,2,39, 20250207,1130,1156,1187,1111,1137747,1306228856,00,0.00,N,5,-26, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index be963c9d035a..ebbc5de5f3e4 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,854,889,889,854,116754,100324783,00,0.00,N,5,-15, +20250212,869,870,878,860,61239,53008227,00,0.00,N,5,-1, 20250211,870,897,906,870,93388,82621465,00,0.00,N,5,-15, 20250210,885,872,890,860,69013,60212023,00,0.00,N,2,13, 20250207,872,863,883,855,116960,101372224,00,0.00,N,2,9, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 972886211692..869b2e453f89 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7680,7610,7720,7600,70055,537110160,00,0.00,N,2,110, +20250212,7570,7620,7620,7480,35131,265276290,00,0.00,N,2,20, 20250211,7550,7600,7650,7500,34401,259732760,00,0.00,N,5,-70, 20250210,7620,7500,7650,7450,59319,450787280,00,0.00,N,2,120, 20250207,7500,7500,7570,7480,43410,325980490,00,0.00,N,5,-40, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index f1bf04dc4750..6383c6031654 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,27600,27200,27850,27200,112331,3093609350,00,0.00,N,2,100, +20250212,27500,28950,28950,27250,242719,6714761000,00,0.00,N,5,-1500, 20250211,29000,29200,29450,28350,190147,5533572550,00,0.00,N,5,-200, 20250210,29200,28850,31350,28750,730584,21999766350,00,0.00,N,2,650, 20250207,28550,28600,28950,28050,200338,5701688900,00,0.00,N,5,-150, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index e5c7a826b228..da57e5bde3aa 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1260,1247,1301,1241,5087,6443479,00,0.00,N,2,13, +20250212,1247,1249,1272,1241,77980,97235028,00,0.00,N,2,1, 20250211,1246,1223,1313,1223,23871,30039816,00,0.00,N,2,23, 20250210,1223,1255,1255,1210,35916,43954269,00,0.00,N,5,-20, 20250207,1243,1264,1287,1234,26361,33255181,00,0.00,N,5,-21, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 793db9e4ac94..ca69606d15ab 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1693,1716,1765,1689,1779684,3069304336,00,0.00,N,2,52, +20250212,1641,1676,1690,1633,448527,742204606,00,0.00,N,5,-34, 20250211,1675,1685,1710,1669,344364,579012305,00,0.00,N,5,-4, 20250210,1679,1706,1710,1678,404650,683858569,00,0.00,N,5,-20, 20250207,1699,1687,1714,1669,866719,1467572444,00,0.00,N,2,29, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 499df6f5b708..3c806e3f76e3 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,116700,116800,117400,115600,262149,30565106300,00,0.00,N,2,400, +20250212,116300,116500,116900,115000,225728,26202071800,00,0.00,N,5,-300, 20250211,116600,117900,118300,116000,283656,33129075100,00,0.00,N,5,-900, 20250210,117500,118000,119000,116100,228346,26866361600,00,0.00,N,5,-1200, 20250207,118700,127000,127000,118100,683583,81881126700,00,0.00,N,5,-7600, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 6abb27ec55e4..5adfba486a0d 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16470,16620,16670,16430,172209,2839632370,00,0.00,N,5,-160, +20250212,16630,16770,16880,16420,197166,3274846340,00,0.00,N,2,30, 20250211,16600,17000,17000,16380,445580,7430236950,00,0.00,N,2,220, 20250210,16380,15270,16530,15130,463419,7438258610,00,0.00,N,2,970, 20250207,15410,15170,15480,15070,141554,2173412900,00,0.00,N,2,240, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 0c23e8e2701c..0b0211f1f1b8 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5260,5280,5380,5230,36351,192111080,00,0.00,N,5,-40, +20250212,5300,5400,5430,5290,28931,155042080,00,0.00,N,5,-100, 20250211,5400,5280,5430,5260,53256,284585240,00,0.00,N,2,30, 20250210,5370,5260,5380,5110,30480,160252630,00,0.00,N,2,110, 20250207,5260,5330,5500,5180,45516,239734520,00,0.00,N,5,-120, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index f97e2b0bd18d..076b372cce25 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2125,2150,2245,2080,16491526,35631174760,00,0.00,N,5,-80, +20250212,2205,2495,2495,2140,25486044,58430858170,00,0.00,N,5,-320, 20250211,2525,2375,2840,2355,74659760,194165048100,00,0.00,N,2,10, 20250210,2515,2035,2560,2010,99286888,234495664448,00,0.00,N,2,543, 20250207,1972,1682,2090,1679,63658892,123480702787,00,0.00,N,2,290, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 4741c1489182..366fc9d4245a 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4930,4960,4980,4920,28531,140803080,00,0.00,N,3,0, +20250212,4930,4990,5000,4920,37885,187392905,00,0.00,N,5,-45, 20250211,4975,5060,5060,4955,38641,192707880,00,0.00,N,5,-65, 20250210,5040,5080,5120,5000,46725,236027290,00,0.00,N,5,-40, 20250207,5080,5110,5180,4970,196621,990149165,00,0.00,N,5,-100, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 99ad7f3b78a5..f7bafd4d2b4f 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250213,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250212,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250211,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250210,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250207,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250206,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 93c9452e147a..7f256fa4daed 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24050,25150,25400,23600,266534,6553303850,00,0.00,N,5,-1100, +20250212,25150,25250,26800,24200,635343,15985321800,00,0.00,N,2,1650, 20250211,23500,22450,24150,21850,305804,6990446050,00,0.00,N,2,800, 20250210,22700,22000,23400,21300,266937,5965136000,00,0.00,N,2,550, 20250207,22150,23350,23400,21950,364813,8221514400,00,0.00,N,5,-1300, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 6d5f50893a6c..5f344746481b 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2525,2515,2535,2470,22327,55949205,00,0.00,N,2,5, +20250212,2520,2535,2560,2465,27924,70395485,00,0.00,N,5,-20, 20250211,2540,2495,2560,2495,14809,37532755,00,0.00,N,2,45, 20250210,2495,2460,2520,2430,17206,42589365,00,0.00,N,2,35, 20250207,2460,2510,2545,2445,31603,78856960,00,0.00,N,5,-50, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 38e9949b950f..088bdf5b50ab 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3435,3470,3560,3350,57989,200130585,00,0.00,N,5,-35, +20250212,3470,3880,3880,3470,75208,269765420,00,0.00,N,5,-140, 20250211,3610,3540,3800,3465,257694,934898565,00,0.00,N,2,150, 20250210,3460,3390,3465,3105,198706,667780805,00,0.00,N,2,70, 20250207,3390,3650,3650,3335,355672,1238860300,00,0.00,N,5,-145, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index c78382091fe4..bd1970b0750e 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7940,7190,8020,7190,471182,3663939700,00,0.00,N,2,860, +20250212,7080,7080,7610,7030,80262,583202120,00,0.00,N,5,-70, 20250211,7150,7060,7190,7010,29037,205600790,00,0.00,N,2,90, 20250210,7060,6960,7150,6810,47027,329226700,00,0.00,N,2,30, 20250207,7030,7000,7140,6920,22669,159508350,00,0.00,N,5,-40, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 2e198891b66f..2c2edf763756 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3890,3840,3970,3840,18316,71766995,00,0.00,N,3,0, +20250212,3890,3900,3905,3770,5954,22899860,00,0.00,N,2,25, 20250211,3865,3780,3880,3770,12988,49793690,00,0.00,N,2,80, 20250210,3785,3815,3820,3740,8514,32063165,00,0.00,N,5,-25, 20250207,3810,3870,3905,3745,23555,89205510,00,0.00,N,5,-30, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index c86ff111d268..85000a69f8c5 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7410,7500,7510,7350,279564,2070155750,00,0.00,N,5,-80, +20250212,7490,7450,7540,7410,197854,1477484390,00,0.00,N,2,10, 20250211,7480,7490,7530,7420,207002,1545362240,00,0.00,N,5,-30, 20250210,7510,7450,7580,7360,476656,3575428270,00,0.00,N,2,150, 20250207,7360,7310,7450,7270,244214,1802055970,00,0.00,N,2,20, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 27b464d6403d..d80459bf7e9d 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3360,3250,3395,3170,4471585,14790796675,00,0.00,N,2,80, +20250212,3280,3415,3455,3245,3912829,12997428345,00,0.00,N,5,-130, 20250211,3410,3310,3445,3285,3044243,10306273315,00,0.00,N,2,40, 20250210,3370,3490,3490,3320,3392034,11473829095,00,0.00,N,5,-65, 20250207,3435,3360,3525,3340,6306420,21773515965,00,0.00,N,2,30, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index bb0bbcac4846..c866e8fe19c8 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,668,675,675,650,22670,15115011,00,0.00,N,5,-5, +20250212,673,677,682,670,14173,9572541,00,0.00,N,5,-2, 20250211,675,679,687,671,21490,14557644,00,0.00,N,5,-4, 20250210,679,681,687,676,21437,14663068,00,0.00,N,5,-11, 20250207,690,692,699,670,28848,19832263,00,0.00,N,5,-2, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index c3d25319ecc0..d4c72a4c8f3e 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3680,3625,3720,3570,99236,363400175,00,0.00,N,2,55, +20250212,3625,3860,3860,3600,260319,967553930,00,0.00,N,5,-235, 20250211,3860,3700,3945,3700,264920,1020150315,00,0.00,N,2,140, 20250210,3720,3760,3920,3620,214168,795946490,00,0.00,N,2,20, 20250207,3700,3570,3900,3535,408149,1520589740,00,0.00,N,2,130, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index d74bbe609ea5..6d8785d09db9 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11250,11240,11390,11130,16929,190728140,00,0.00,N,2,50, +20250212,11200,11290,11340,10930,20281,225375030,00,0.00,N,5,-90, 20250211,11290,11290,11600,11210,36878,419429490,00,0.00,N,3,0, 20250210,11290,10990,11310,10770,36064,403225330,00,0.00,N,2,220, 20250207,11070,11080,11180,10810,31802,350054620,00,0.00,N,5,-20, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 518384a66664..c751de3ab6d7 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13130,13130,13270,12970,4166,54528980,00,0.00,N,2,10, +20250212,13120,13330,13390,13100,8226,108578840,00,0.00,N,5,-110, 20250211,13230,13210,13340,13210,9721,129149650,00,0.00,N,2,10, 20250210,13220,13050,13230,12980,15996,210133310,00,0.00,N,2,250, 20250207,12970,12990,13100,12960,2835,36940100,00,0.00,N,5,-20, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 1913a6db020e..fc786b2c733d 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3930,3975,4030,3930,18524,73282960,00,0.00,N,5,-45, +20250212,3975,4100,4120,3935,26603,106858915,00,0.00,N,5,-105, 20250211,4080,4060,4120,4035,34327,139940360,00,0.00,N,2,10, 20250210,4070,3905,4080,3860,57231,228475530,00,0.00,N,2,170, 20250207,3900,3950,4040,3895,35611,141508440,00,0.00,N,5,-50, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 85f9180d3dc6..4b13da9dd6b0 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5390,5150,6260,5100,24084692,140625609390,00,0.00,N,2,170, +20250212,5220,5120,5570,4905,5412019,28796210625,00,0.00,N,5,-40, 20250211,5260,5330,5350,5090,2521300,13201652850,00,0.00,N,5,-20, 20250210,5280,4470,5650,4380,16295105,84647704435,00,0.00,N,2,760, 20250207,4520,3995,5060,3950,7208465,34161754500,00,0.00,N,2,525, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 025fe95efc4b..d36d59f0e1d2 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,883,871,897,861,827049,731058005,00,0.00,N,2,15, +20250212,868,899,902,866,1027854,902094789,00,0.00,N,5,-34, 20250211,902,913,927,899,1521561,1384233534,00,0.00,N,5,-17, 20250210,919,901,944,872,4714518,4304561511,00,0.00,N,2,50, 20250207,869,820,913,813,4349191,3826749125,00,0.00,N,2,49, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 5441da72d3c4..e454ceb80e15 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,54600,54800,54900,54300,1474,80570500,00,0.00,N,5,-400, +20250212,55000,54200,55200,54200,2054,112581500,00,0.00,N,2,300, 20250211,54700,53800,54700,53800,3150,170879900,00,0.00,N,2,700, 20250210,54000,52800,54000,52800,1725,92208800,00,0.00,N,2,1200, 20250207,52800,51800,53400,51800,5829,308470100,00,0.00,N,2,1300, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 827c7cb70901..6b6db52a2471 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2565,2560,2605,2560,24964,64275545,00,0.00,N,2,5, +20250212,2560,2590,2600,2545,30929,79611250,00,0.00,N,5,-30, 20250211,2590,2615,2630,2585,29898,77688145,00,0.00,N,5,-10, 20250210,2600,2590,2630,2560,28152,73156310,00,0.00,N,5,-10, 20250207,2610,2595,2645,2595,20993,55051190,00,0.00,N,5,-15, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index ca8069346f3d..999798be7e58 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2430,2455,2485,2415,37343,90987470,00,0.00,N,5,-25, +20250212,2455,2460,2475,2315,75167,181198610,00,0.00,N,5,-5, 20250211,2460,2435,2460,2395,79009,190957855,00,0.00,N,2,25, 20250210,2435,2440,2455,2425,4442,10813785,00,0.00,N,5,-15, 20250207,2450,2490,2500,2350,40337,98003525,00,0.00,N,5,-35, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index e3983a90bd00..2d7e5bf294c2 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9390,9350,9450,9230,141926,1322377210,00,0.00,N,5,-100, +20250212,9490,8670,9920,8640,1201402,11382699780,00,0.00,N,2,910, 20250211,8580,8480,8670,8470,69734,597615580,00,0.00,N,2,120, 20250210,8460,8720,9060,8440,169581,1494246260,00,0.00,N,5,-240, 20250207,8700,8450,8780,8160,168583,1431826430,00,0.00,N,2,250, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 17c511c383eb..ef9e259dfff4 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,845,964,964,714,76,54942,00,0.00,N,2,5, +20250212,840,850,850,766,286,240175,00,0.00,N,5,-59, 20250211,899,964,964,899,5,4561,00,0.00,N,2,49, 20250210,850,829,1045,829,8,6890,00,0.00,N,5,-125, 20250207,975,846,975,846,5,4359,00,0.00,N,5,-20, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 097abf015a57..36f84a3f25d2 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1007,1014,1018,1003,34854,35248261,00,0.00,N,5,-7, +20250212,1014,1020,1025,1005,9725,9855224,00,0.00,N,5,-1, 20250211,1015,1007,1021,1006,37426,37907113,00,0.00,N,5,-1, 20250210,1016,1023,1024,1000,40832,41317946,00,0.00,N,2,3, 20250207,1013,1020,1021,1000,22673,22870217,00,0.00,N,2,3, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 721e87d54cf5..49a18d59b7da 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11460,11500,11630,11380,23797,272102990,00,0.00,N,5,-40, +20250212,11500,11500,11620,11370,24073,276272550,00,0.00,N,3,0, 20250211,11500,11540,11770,11380,53622,613138390,00,0.00,N,5,-40, 20250210,11540,12100,12100,11480,42025,488351200,00,0.00,N,5,-300, 20250207,11840,11780,11880,11580,31057,363723560,00,0.00,N,2,60, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 9be86f4a1e72..47b2ad3e9b56 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4520,4450,4525,4445,16727,75244815,00,0.00,N,2,75, +20250212,4445,4485,4530,4445,10784,48172965,00,0.00,N,5,-35, 20250211,4480,4430,4500,4350,49181,217688670,00,0.00,N,2,45, 20250210,4435,4310,5230,4240,399815,1902603265,00,0.00,N,2,125, 20250207,4310,4375,4375,4230,2212,9568470,00,0.00,N,5,-25, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index e65362502e0f..4a6035a321e9 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8650,8560,8910,8470,1556067,13565536450,00,0.00,N,2,10, +20250212,8640,8910,9330,8600,3335113,29618083940,00,0.00,N,5,-840, 20250211,9480,7960,9480,7770,4774108,41724515840,00,0.00,N,2,1530, 20250210,7950,8050,8140,7860,507772,4072001310,00,0.00,N,2,40, 20250207,7910,8020,8200,7860,1572384,12610514180,00,0.00,N,5,-1000, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 3036897ae936..5cfc1241ff8e 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13400,13400,13550,13220,96150,1286618970,00,0.00,N,2,40, +20250212,13360,13520,13700,13170,96757,1290722850,00,0.00,N,5,-140, 20250211,13500,13700,13850,13380,170778,2310260400,00,0.00,N,5,-140, 20250210,13640,13170,13740,12820,286262,3851978090,00,0.00,N,2,360, 20250207,13280,13100,13700,12760,246930,3300712700,00,0.00,N,2,330, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index b229e61e950b..8fcf6336a320 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16490,16490,16500,16250,58457,957708700,00,0.00,N,5,-10, +20250212,16500,16500,16520,16320,49439,812050620,00,0.00,N,3,0, 20250211,16500,16450,16520,16310,58202,954844950,00,0.00,N,2,50, 20250210,16450,16300,16450,16220,37608,614362890,00,0.00,N,2,140, 20250207,16310,16210,16360,16150,55574,901413870,00,0.00,N,2,100, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 22b0c01a9d66..1305c71c21a5 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4945,4935,4960,4880,19840,97508020,00,0.00,N,2,15, +20250212,4930,4980,5030,4920,36871,182643775,00,0.00,N,5,-50, 20250211,4980,4960,5010,4890,35129,173913015,00,0.00,N,2,45, 20250210,4935,4825,4965,4805,46896,229922895,00,0.00,N,2,160, 20250207,4775,4880,4880,4775,45347,219261170,00,0.00,N,5,-50, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index dc3aac099450..5cbc21b1f00f 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250213,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250212,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250211,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250210,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250207,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250206,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index d3d03bb2f47e..22748b371c6c 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2200,2085,2275,2035,1660599,3646230420,00,0.00,N,2,140, +20250212,2060,2135,2135,2030,339283,707073005,00,0.00,N,5,-45, 20250211,2105,2085,2145,2035,504481,1055181015,00,0.00,N,2,55, 20250210,2050,2025,2095,1978,478896,978673114,00,0.00,N,2,35, 20250207,2015,2120,2150,2015,806142,1655717075,00,0.00,N,5,-155, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 111f1cd9d547..4b589a675bd3 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,80300,78500,82100,78500,29637,2395456500,00,0.00,N,2,1800, +20250212,78500,79800,81400,78400,26983,2146794800,00,0.00,N,5,-1800, 20250211,80300,84600,84600,79800,61224,4967596600,00,0.00,N,5,-3800, 20250210,84100,83100,86100,79600,111208,9294424000,00,0.00,N,2,3400, 20250207,80700,74700,83600,73500,163719,13189209000,00,0.00,N,2,6000, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 8911044aae96..c90499a3e8dc 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5040,4910,5040,4905,360921,1803937300,00,0.00,N,2,145, +20250212,4895,4980,4980,4890,130590,642489785,00,0.00,N,5,-45, 20250211,4940,4920,5010,4890,232322,1150117210,00,0.00,N,5,-15, 20250210,4955,4895,4955,4750,196023,948816495,00,0.00,N,2,55, 20250207,4900,4905,5010,4880,256477,1262048535,00,0.00,N,5,-45, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 8cf2d0c130c3..c8cffb433ff4 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2515,2465,2640,2465,31913,80917495,00,0.00,N,2,50, +20250212,2465,2520,2555,2465,27173,68166530,00,0.00,N,5,-75, 20250211,2540,2580,2580,2530,12031,30599695,00,0.00,N,5,-35, 20250210,2575,2620,2640,2570,29972,77679025,00,0.00,N,5,-40, 20250207,2615,2670,2670,2580,19895,52006925,00,0.00,N,5,-30, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 2d7045206d66..598ce4e79bfb 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,3195,3230,3230,3230,0,0,00,0.00,Y,5,-35, -20250210,3230,3230,3230,3230,0,0,00,0.00,Y,3,-565, +20250213,4090,4090,4090,4090,1,4090,00,0.00,N,2,495, +20250212,3595,3595,3595,3595,1,3595,00,0.00,N,2,400, +20250211,3195,3195,3195,3195,0,0,00,0.00,N,3,-35, +20250210,3230,3230,3230,3230,0,0,00,0.00,N,3,-565, 20250207,3795,3790,3795,2820,52,148585,00,0.00,N,2,480, 20250206,3315,3315,3315,3315,0,0,00,0.00,N,3,-580, 20250205,3895,3960,3960,2950,12,37355,00,0.00,N,2,425, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 5ef459070927..83918027eda9 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9400,9330,9460,9230,20906,196385290,00,0.00,N,2,70, +20250212,9330,9340,9410,9240,18109,169162420,00,0.00,N,5,-30, 20250211,9360,9510,9510,9340,38841,365123260,00,0.00,N,5,-150, 20250210,9510,9460,9600,9200,59927,565176930,00,0.00,N,2,70, 20250207,9440,9350,9500,9160,42329,398074970,00,0.00,N,2,140, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 1ec8444f5677..6b75cad6cde9 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3625,3790,3835,3610,156548,576471385,00,0.00,N,5,-165, +20250212,3790,4115,4115,3550,602607,2300702640,00,0.00,N,5,-265, 20250211,4055,3850,4250,3685,3002439,12067803360,00,0.00,N,2,675, 20250210,3380,2555,3380,2555,900233,2856601495,00,0.00,N,1,780, 20250207,2600,2995,3045,2590,680120,1875396265,00,0.00,N,5,-460, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 96918a5cb974..4b9588c0bd3e 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5320,5280,5330,5280,10736,56934890,00,0.00,N,2,40, +20250212,5280,5310,5310,5240,15141,79652760,00,0.00,N,5,-30, 20250211,5310,5310,5350,5280,5237,27762810,00,0.00,N,3,0, 20250210,5310,5310,5350,5300,3831,20347720,00,0.00,N,3,0, 20250207,5310,5310,5340,5290,4728,25081670,00,0.00,N,3,0, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 19c93231d993..4510498fe836 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20100,19470,20550,19390,213797,4286491060,00,0.00,N,2,630, +20250212,19470,19860,19870,19270,220199,4283645520,00,0.00,N,5,-490, 20250211,19960,20200,20800,19960,238942,4824610670,00,0.00,N,5,-290, 20250210,20250,19700,20500,19410,376125,7531717240,00,0.00,N,2,430, 20250207,19820,19540,19900,19280,205745,4044580500,00,0.00,N,2,390, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 5003afe9df56..3281917a1767 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11800,11840,11850,11790,13192,155848240,00,0.00,N,5,-40, +20250212,11840,11890,11910,11820,8429,99808870,00,0.00,N,5,-50, 20250211,11890,11890,11950,11850,8113,96325390,00,0.00,N,3,0, 20250210,11890,11930,12000,11880,8914,106196980,00,0.00,N,5,-130, 20250207,12020,11820,12020,11820,9541,113235900,00,0.00,N,2,80, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index c5c7c00088ce..a4e41d58d98e 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20700,21500,21950,20350,563942,11802515000,00,0.00,N,5,-500, +20250212,21200,21350,21950,21100,536335,11454952300,00,0.00,N,5,-550, 20250211,21750,22000,22950,21100,1488332,32569136150,00,0.00,N,2,600, 20250210,21150,20400,21500,19950,1140056,23734638900,00,0.00,N,2,750, 20250207,20400,20100,20850,19560,1301555,26513880630,00,0.00,N,2,440, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index a163dc60dcfb..1439b2cb8904 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7350,7280,7430,7280,182958,1345238150,00,0.00,N,2,10, +20250212,7340,7430,7480,7340,183421,1355991670,00,0.00,N,5,-190, 20250211,7530,7550,7630,7470,130331,981964820,00,0.00,N,5,-20, 20250210,7550,7460,7610,7420,194295,1462363200,00,0.00,N,2,90, 20250207,7460,7400,7540,7360,225797,1689454730,00,0.00,N,2,20, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 3ae9042655a2..5490efbf3f5f 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4125,4105,4140,4085,39177,160648690,00,0.00,N,2,30, +20250212,4095,4090,4120,4085,35209,144448620,00,0.00,N,5,-5, 20250211,4100,4080,4110,4080,16300,66808025,00,0.00,N,2,25, 20250210,4075,4105,4115,4070,44114,180350590,00,0.00,N,5,-25, 20250207,4100,4120,4145,4090,35900,147368415,00,0.00,N,5,-10, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index cd4d33a1c518..4a5e01135a74 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9200,9190,9330,9180,46664,431455520,00,0.00,N,2,10, +20250212,9190,9170,9250,9040,50389,460959940,00,0.00,N,2,20, 20250211,9170,9280,9280,9080,42303,388281040,00,0.00,N,3,0, 20250210,9170,9170,9230,9020,57500,526229970,00,0.00,N,2,30, 20250207,9140,9380,9380,9100,99544,914412810,00,0.00,N,5,-320, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 6946181d8015..278432804199 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6490,6320,6550,6250,53281,344503360,00,0.00,N,2,170, +20250212,6320,6290,6350,6220,35021,220057590,00,0.00,N,2,20, 20250211,6300,6170,6360,6140,32078,201611730,00,0.00,N,2,70, 20250210,6230,6170,6300,6090,19030,117891540,00,0.00,N,2,110, 20250207,6120,6120,6200,6090,19542,119802190,00,0.00,N,5,-30, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index f2811f9dc9de..7e8bb782b9d3 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5400,5230,6370,5230,5415412,32332542530,00,0.00,N,2,120, +20250212,5280,5330,5350,5210,101826,538728040,00,0.00,N,5,-30, 20250211,5310,5390,5390,5290,29186,155295970,00,0.00,N,5,-10, 20250210,5320,5230,5440,5210,67361,357927600,00,0.00,N,2,10, 20250207,5310,5400,5400,5290,77436,413386820,00,0.00,N,5,-120, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index eff994cbf677..10b7b68d3d77 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,938,950,954,938,19908,18847961,00,0.00,N,5,-12, +20250212,950,959,976,950,16134,15439212,00,0.00,N,5,-7, 20250211,957,944,998,944,23171,22206904,00,0.00,N,2,8, 20250210,949,946,954,930,19561,18432787,00,0.00,N,2,3, 20250207,946,946,980,946,16947,16261344,00,0.00,N,3,0, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 7d47a80205fd..5cefd2cccd30 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7610,7490,7770,7490,197749,1516007880,00,0.00,N,2,130, +20250212,7480,7620,7730,7480,75879,571834660,00,0.00,N,5,-130, 20250211,7610,7600,7820,7570,187302,1441450050,00,0.00,N,2,30, 20250210,7580,7410,7670,7410,149892,1135018890,00,0.00,N,2,170, 20250207,7410,7500,7510,7350,71291,529293650,00,0.00,N,5,-50, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index f141e8a7e83f..8f9ddc504081 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2805,2740,2830,2740,54567,152643405,00,0.00,N,2,65, +20250212,2740,2775,2775,2710,67371,183662215,00,0.00,N,5,-10, 20250211,2750,2760,2765,2725,55747,152942275,00,0.00,N,2,5, 20250210,2745,2680,2745,2640,92252,249533700,00,0.00,N,2,65, 20250207,2680,2730,2745,2655,83186,223054035,00,0.00,N,5,-35, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index ff4161c9fc81..4a2d229425c6 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2105,2100,2130,2100,61023,128990345,00,0.00,N,2,10, +20250212,2095,2140,2140,2090,71448,149804570,00,0.00,N,5,-30, 20250211,2125,2100,2155,2095,105068,222637080,00,0.00,N,2,25, 20250210,2100,2190,2190,2100,160019,341187860,00,0.00,N,5,-95, 20250207,2195,2180,2230,2165,78562,171716190,00,0.00,N,3,0, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index a25599db4c6d..05f32d883bb3 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4240,4220,4340,4020,24100,100615975,00,0.00,N,2,70, +20250212,4170,3865,4300,3865,65741,272784615,00,0.00,N,2,305, 20250211,3865,3940,3980,3850,12493,48925675,00,0.00,N,5,-75, 20250210,3940,3965,4000,3805,17554,68264440,00,0.00,N,5,-35, 20250207,3975,4040,4045,3930,9606,38397240,00,0.00,N,5,-75, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 73c5d8e43617..513bc75fed2a 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,76700,74600,78000,73500,348315,26456502100,00,0.00,N,2,3000, +20250212,73700,73300,75300,71800,216026,15900200100,00,0.00,N,5,-100, 20250211,73800,73000,75300,70800,536109,39167598100,00,0.00,N,2,3500, 20250210,70300,69900,71100,68600,158285,11101074800,00,0.00,N,2,400, 20250207,69900,73500,74000,69200,297151,21064308200,00,0.00,N,5,-2400, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index a2aeb374b67b..be3a358ace7c 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8350,8120,8440,8120,189748,1573797630,00,0.00,N,2,250, +20250212,8100,8080,8250,7980,115726,939114620,00,0.00,N,3,0, 20250211,8100,8240,8280,8030,97406,793724580,00,0.00,N,5,-140, 20250210,8240,7980,8300,7800,161145,1294993400,00,0.00,N,2,140, 20250207,8100,8210,8350,8070,115654,942893300,00,0.00,N,5,-110, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index e1abd4a17322..03d9f6693d01 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4010,4005,4020,3970,57458,229339850,00,0.00,N,2,5, +20250212,4005,4100,4100,3990,112655,452428765,00,0.00,N,5,-110, 20250211,4115,4100,4175,4090,78891,324430135,00,0.00,N,5,-10, 20250210,4125,3980,4185,3980,127767,525511040,00,0.00,N,2,125, 20250207,4000,3970,4015,3965,31848,127017715,00,0.00,N,2,20, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 3a76ce67f7fb..51f3a18dfd74 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22900,22000,23650,21950,597527,13735711450,00,0.00,N,2,950, +20250212,21950,21300,22450,21300,256407,5642163050,00,0.00,N,2,500, 20250211,21450,21700,22500,21150,279506,6075439800,00,0.00,N,5,-200, 20250210,21650,21450,21850,21050,367045,7839347050,00,0.00,N,5,-100, 20250207,21750,22200,23950,21250,1398269,31549756450,00,0.00,N,5,-600, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index b137f5006a32..903a2b8457d1 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20550,19600,20950,19330,451233,9210301850,00,0.00,N,2,1480, +20250212,19070,19090,19160,18670,69987,1329542280,00,0.00,N,2,20, 20250211,19050,18920,19110,18850,45390,862756320,00,0.00,N,2,200, 20250210,18850,19250,19250,18810,36134,685495190,00,0.00,N,2,40, 20250207,18810,18800,19050,18640,32485,610441870,00,0.00,N,5,-140, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index fc11f5e4a6b8..b66b70822eac 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4370,4375,4440,4365,99071,434920025,00,0.00,N,5,-40, +20250212,4410,4500,4510,4400,72441,320271165,00,0.00,N,5,-80, 20250211,4490,4550,4580,4490,66641,301853285,00,0.00,N,5,-35, 20250210,4525,4500,4535,4365,95220,425016460,00,0.00,N,2,40, 20250207,4485,4525,4560,4460,123301,554283460,00,0.00,N,5,-80, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index a37f2401030c..90b8e7aa0474 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1567,1553,1577,1553,84202,131911644,00,0.00,N,2,9, +20250212,1558,1561,1561,1550,86965,135209347,00,0.00,N,5,-1, 20250211,1559,1551,1564,1545,66062,102511045,00,0.00,N,2,1, 20250210,1558,1558,1563,1539,83819,129803225,00,0.00,N,3,0, 20250207,1558,1551,1569,1547,55361,85966092,00,0.00,N,2,1, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index d20a36afad65..096938e84d4c 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1285,1276,1304,1273,58474,75212781,00,0.00,N,5,-13, +20250212,1298,1305,1310,1292,54882,71494293,00,0.00,N,5,-2, 20250211,1300,1257,1300,1230,78185,99059778,00,0.00,N,2,43, 20250210,1257,1280,1280,1250,68639,86620045,00,0.00,N,5,-23, 20250207,1280,1321,1343,1280,128506,166950343,00,0.00,N,5,-18, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 4a99580f6ec8..01e3e507f874 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,271,271,271,271,0,0,00,0.00,Y,3,0, +20250213,271,271,271,271,0,0,00,0.00,Y,3,0, +20250212,271,271,271,271,0,0,00,0.00,Y,0,0, +20250211,271,271,271,271,0,0,00,0.00,Y,0,0, 20250210,271,271,271,271,0,0,00,0.00,Y,0,0, 20250207,271,271,271,271,0,0,00,0.00,N,0,0, 20250206,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 8c59b912bf48..c62f3f5599bf 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14800,14770,14820,14610,18346,270562850,00,0.00,N,2,10, +20250212,14790,14550,14880,14550,49276,727847750,00,0.00,N,2,230, 20250211,14560,14620,14740,14340,20567,298467880,00,0.00,N,5,-70, 20250210,14630,14440,14630,14250,30943,446896230,00,0.00,N,2,130, 20250207,14500,14420,14500,14250,11444,164876950,00,0.00,N,2,100, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index c70ff4798211..84c17ab84774 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15180,16240,16360,15060,369841,5804509950,00,0.00,N,5,-470, +20250212,15650,16430,17420,15500,712141,11641931470,00,0.00,N,5,-1060, 20250211,16710,17930,18160,16570,1374061,23727249240,00,0.00,N,5,-290, 20250210,17000,13410,17000,13410,2110683,33011950670,00,0.00,N,1,3920, 20250207,13080,12070,13580,11900,543376,7051293600,00,0.00,N,2,860, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 5f88e2775051..f8b2765fee13 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,348,349,356,343,592881,206883739,00,0.00,N,3,0, +20250212,348,342,349,340,643447,221909758,00,0.00,N,2,6, 20250211,342,345,348,336,658037,225915406,00,0.00,N,5,-3, 20250210,345,328,354,324,1698403,584688810,00,0.00,N,2,17, 20250207,328,338,338,327,1212405,400189147,00,0.00,N,5,-10, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 66a90dd8aedd..6e3ed6a8077e 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22950,22750,22950,22550,270635,6162025250,00,0.00,N,2,250, +20250212,22700,22950,22950,22600,191132,4347630000,00,0.00,N,5,-450, 20250211,23150,22850,23250,22700,191652,4418256700,00,0.00,N,2,400, 20250210,22750,22950,22950,22550,232181,5292184900,00,0.00,N,5,-400, 20250207,23150,24100,24150,23100,404181,9469086400,00,0.00,N,5,-1200, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 8a96ac6d3a63..46c14ad6174b 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250213,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250212,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250211,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250210,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250207,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250206,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 2dfe9c59f8f1..e05671a3f277 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,676,681,681,671,120065,81071591,00,0.00,N,5,-4, +20250212,680,680,681,671,127255,85851035,00,0.00,N,5,-1, 20250211,681,682,689,678,190322,129726879,00,0.00,N,5,-7, 20250210,688,681,688,674,117803,80228994,00,0.00,N,2,3, 20250207,685,695,707,685,166785,115188501,00,0.00,N,5,-16, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index f37eaf8d7e77..7828f30c8aa5 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1366,1396,1414,1366,30275,41859727,00,0.00,N,5,-30, +20250212,1396,1448,1448,1370,52753,73826335,00,0.00,N,5,-43, 20250211,1439,1457,1457,1421,12343,17761046,00,0.00,N,5,-4, 20250210,1443,1485,1485,1403,62161,88114075,00,0.00,N,5,-42, 20250207,1485,1503,1528,1460,20631,30684484,00,0.00,N,5,-18, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index af031c91faa7..66abff46e163 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3055,3075,3075,3040,48443,148199160,00,0.00,N,5,-15, +20250212,3070,3055,3080,3030,44502,136135050,00,0.00,N,3,0, 20250211,3070,3040,3075,3035,49972,152468760,00,0.00,N,2,5, 20250210,3065,3050,3075,2995,43502,132440630,00,0.00,N,2,20, 20250207,3045,3040,3085,3025,87648,267444950,00,0.00,N,5,-30, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 9c57c5fa1f94..4bfc5da23f76 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,124300,122100,124300,120300,393847,48421365400,00,0.00,N,2,2400, +20250212,121900,121600,123500,120200,157638,19220839000,00,0.00,N,2,1000, 20250211,120900,123400,124200,120500,191701,23364429500,00,0.00,N,5,-1200, 20250210,122100,120900,123400,120000,185265,22632530700,00,0.00,N,2,1000, 20250207,121100,123600,125100,121100,136542,16697200600,00,0.00,N,5,-3400, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 2d819fdf34c2..4cf725aa7516 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2570,2590,2590,2550,7250,18638690,00,0.00,N,5,-25, +20250212,2595,2625,2645,2595,7622,19959700,00,0.00,N,5,-50, 20250211,2645,2655,2750,2605,12770,33891735,00,0.00,N,5,-15, 20250210,2660,2645,2685,2610,6424,17112700,00,0.00,N,5,-25, 20250207,2685,2750,2750,2680,10421,28456335,00,0.00,N,5,-65, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 97ddc440f8ac..0843e668cf2e 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7180,7310,7340,6840,3414068,24286584960,00,0.00,N,3,0, +20250212,7180,6680,7320,6620,6332248,44694953610,00,0.00,N,2,570, 20250211,6610,6370,6700,6330,1800744,11819160550,00,0.00,N,2,260, 20250210,6350,6210,6900,6190,3908240,25741150790,00,0.00,N,2,140, 20250207,6210,6200,6360,6050,746729,4624819250,00,0.00,N,2,10, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 506c59c4095d..fa32768a21d1 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23650,23950,23950,23550,61593,1463003050,00,0.00,N,5,-50, +20250212,23700,23650,24100,23150,100951,2388463950,00,0.00,N,2,50, 20250211,23650,23250,25150,22800,435007,10431935950,00,0.00,N,2,450, 20250210,23200,23450,23500,23050,58840,1363751550,00,0.00,N,5,-250, 20250207,23450,23100,23850,22900,100235,2354066400,00,0.00,N,2,350, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index f08243ea2dff..8595db9222c8 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1032,1029,1040,1018,87230,90344270,00,0.00,N,2,2, +20250212,1030,1049,1049,1010,81143,83352757,00,0.00,N,2,1, 20250211,1029,1017,1037,1017,76112,78337331,00,0.00,N,2,2, 20250210,1027,1010,1038,999,149115,152245668,00,0.00,N,2,17, 20250207,1010,999,1040,997,272425,276984931,00,0.00,N,2,11, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index ee6256dbd095..bf49dc756f5e 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,709,697,728,693,917883,650336591,00,0.00,N,2,8, +20250212,701,731,737,696,1036455,733335661,00,0.00,N,5,-30, 20250211,731,769,770,731,1156927,859792285,00,0.00,N,5,-23, 20250210,754,767,776,713,1493574,1117068255,00,0.00,N,5,-13, 20250207,767,678,824,665,7877583,6078554204,00,0.00,N,2,89, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 0385fa464ff3..63b4f689a630 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6520,6500,6800,6490,85805,564847580,00,0.00,N,2,20, +20250212,6500,6610,6800,6470,168758,1117819240,00,0.00,N,5,-160, 20250211,6660,6690,6740,6660,62422,418209640,00,0.00,N,5,-70, 20250210,6730,6700,6830,6670,34372,231763900,00,0.00,N,2,30, 20250207,6700,6730,6840,6690,54478,367781800,00,0.00,N,5,-30, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 28a240d0a95b..8fd7de8a6b26 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,246000,245000,246000,241000,88053,21497595000,00,0.00,N,2,1500, +20250212,244500,242000,247500,240500,64297,15708067500,00,0.00,N,2,4500, 20250211,240000,247500,248500,239000,118675,28616051500,00,0.00,N,5,-10000, 20250210,250000,245000,252000,244000,58785,14692418000,00,0.00,N,2,5000, 20250207,245000,247500,248500,244000,26309,6480016000,00,0.00,N,5,-2500, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index fca6c85efbe1..45f70e9b87df 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6010,5980,6060,5920,51369,322602920,00,0.00,N,2,40, +20250212,5970,6120,6120,5850,35798,212015590,00,0.00,N,5,-110, 20250211,6080,6100,6120,6010,20352,123275590,00,0.00,N,5,-20, 20250210,6100,5880,6110,5690,57824,341948700,00,0.00,N,2,160, 20250207,5940,5780,5990,5740,44256,259342070,00,0.00,N,2,90, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index e9fd9db571f7..7bb6dffec252 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19880,18760,19950,18600,3836207,74292764030,00,0.00,N,2,1120, +20250212,18760,18870,18950,18260,2674462,49990003280,00,0.00,N,5,-30, 20250211,18790,17630,18850,17510,3334767,61564716850,00,0.00,N,2,700, 20250210,18090,18110,19200,17550,3904168,71446980830,00,0.00,N,5,-30, 20250207,18120,17220,18290,16720,4652888,82038893520,00,0.00,N,2,560, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index bf93f25abb4f..e7bc8ddf0efb 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2955,2860,2990,2810,18862,54447210,00,0.00,N,2,70, +20250212,2885,2875,2900,2715,23821,67252420,00,0.00,N,5,-15, 20250211,2900,2970,2970,2900,1519,4447125,00,0.00,N,5,-70, 20250210,2970,2980,3005,2915,48402,142801600,00,0.00,N,5,-15, 20250207,2985,2900,2985,2845,51706,150185950,00,0.00,N,2,85, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index dd78a2c12477..9bc1b28dc48a 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16700,17140,17400,16700,130760,2209672040,00,0.00,N,5,-300, +20250212,17000,16970,17200,16820,118807,2023037880,00,0.00,N,2,30, 20250211,16970,17530,17680,16870,298479,5120726010,00,0.00,N,5,-760, 20250210,17730,18160,18500,17710,154475,2767495490,00,0.00,N,5,-820, 20250207,18550,18450,18900,18250,81375,1516402380,00,0.00,N,2,150, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 9b310925839f..20ab49831a6a 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1194,1177,1200,1171,422206,501800724,00,0.00,N,2,26, +20250212,1168,1171,1176,1157,175028,204054280,00,0.00,N,5,-3, 20250211,1171,1159,1181,1159,198061,232004457,00,0.00,N,2,3, 20250210,1168,1156,1192,1140,145959,169822547,00,0.00,N,2,12, 20250207,1156,1177,1183,1156,196756,228888076,00,0.00,N,5,-12, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index e2e8db94ffce..d472b2ef1452 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,51700,51300,52500,50100,227917,11649374900,00,0.00,N,2,400, +20250212,51300,48550,52000,48400,476095,24104191350,00,0.00,N,2,2750, 20250211,48550,48150,49400,48050,136446,6656552150,00,0.00,N,2,800, 20250210,47750,46800,48250,46550,80342,3804729750,00,0.00,N,2,200, 20250207,47550,48500,50100,47500,163103,7968691200,00,0.00,N,5,-850, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 3f56e0baf291..351cb6f1486a 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5750,5860,5890,5750,12121,70240350,00,0.00,N,5,-110, +20250212,5860,5870,5920,5680,23658,137523290,00,0.00,N,5,-10, 20250211,5870,5870,6000,5790,34395,203026680,00,0.00,N,3,0, 20250210,5870,5740,5910,5640,31379,182239840,00,0.00,N,2,80, 20250207,5790,6100,6100,5790,66480,389913970,00,0.00,N,5,-310, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 9cab8ef19e52..b221629c7d86 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3310,3250,3310,3150,151487,490148790,00,0.00,N,2,105, +20250212,3205,3015,3280,2990,210754,671810045,00,0.00,N,2,185, 20250211,3020,2960,3030,2955,52427,156739670,00,0.00,N,2,50, 20250210,2970,2920,3060,2920,145787,438073245,00,0.00,N,5,-20, 20250207,2990,3120,3150,2975,184634,561296895,00,0.00,N,5,-125, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 9d21dffa3243..14a92643c2c5 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7040,6880,7050,6810,1804511,12743428890,00,0.00,N,2,220, +20250212,6820,6610,6880,6500,1338068,9016200640,00,0.00,N,2,230, 20250211,6590,6190,6600,6160,1596007,10226930810,00,0.00,N,2,370, 20250210,6220,6450,6450,6100,1253822,7776130930,00,0.00,N,5,-270, 20250207,6490,6540,6600,6380,573114,3715225120,00,0.00,N,5,-100, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 6cfbe5495a70..0515530a2667 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3775,3700,3790,3695,471527,1768999175,00,0.00,N,2,55, +20250212,3720,3810,3810,3720,675689,2534144380,00,0.00,N,5,-55, 20250211,3775,3870,3870,3775,1166925,4438373745,00,0.00,N,5,-110, 20250210,3885,3850,4075,3800,2882153,11314196930,00,0.00,N,2,50, 20250207,3835,3870,3875,3800,871584,3339690890,00,0.00,N,5,-30, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index f5518eecc05a..9f4afd6d52fc 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250213,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250212,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250211,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250210,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250207,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250206,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index d5a28e9ba40d..f5fda8ab73f4 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18100,18170,18340,17820,20660,371463140,00,0.00,N,5,-60, +20250212,18160,18720,18860,18110,29019,531503530,00,0.00,N,5,-560, 20250211,18720,19200,19210,18720,26946,508019300,00,0.00,N,5,-430, 20250210,19150,18620,19420,18620,61842,1189931320,00,0.00,N,2,550, 20250207,18600,19480,19480,18550,60180,1141734460,00,0.00,N,5,-880, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index d7fd20cb213e..65b16dcfe1e3 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16220,15950,16380,15950,2463,39682870,00,0.00,N,2,200, +20250212,16020,15850,16080,15810,1686,26969050,00,0.00,N,2,30, 20250211,15990,15930,15990,15900,813,12982100,00,0.00,N,2,60, 20250210,15930,16320,16320,15910,2356,37678420,00,0.00,N,5,-400, 20250207,16330,16380,16480,16100,1054,17121130,00,0.00,N,5,-50, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 55ed0635d019..91102777faf7 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14350,14220,14500,13710,429546,6128814350,00,0.00,N,2,150, +20250212,14200,12730,14480,12530,1022474,14107155630,00,0.00,N,2,1540, 20250211,12660,12700,12750,12320,123163,1546050820,00,0.00,N,2,220, 20250210,12440,12120,12650,12000,123636,1531233270,00,0.00,N,2,180, 20250207,12260,12240,12590,12100,124380,1528960000,00,0.00,N,2,20, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 2a26453e4981..1a449d8bd3ea 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21400,22500,22900,21300,88374,1945824500,00,0.00,N,5,-200, +20250212,21600,22000,22000,21250,39760,859197350,00,0.00,N,2,550, 20250211,21050,20900,21050,20700,16635,352778200,00,0.00,N,2,150, 20250210,20900,20650,20950,20550,7727,160590350,00,0.00,N,2,100, 20250207,20800,21200,21200,20650,12955,270108900,00,0.00,N,5,-150, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index fa68432fc8fc..0a01e90e6dfb 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2285,2215,2285,2210,56455,126790475,00,0.00,N,2,50, +20250212,2235,2260,2265,2205,66177,147230480,00,0.00,N,5,-30, 20250211,2265,2260,2280,2240,63313,142980550,00,0.00,N,5,-15, 20250210,2280,2250,2280,2225,57178,128649115,00,0.00,N,2,10, 20250207,2270,2290,2295,2250,42302,95851405,00,0.00,N,5,-30, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 1e7e1b815f57..85391461665a 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4740,4660,4810,4660,59039,281281855,00,0.00,N,2,30, +20250212,4710,4805,4840,4615,93968,440591805,00,0.00,N,5,-50, 20250211,4760,5000,5060,4530,509594,2425176635,00,0.00,N,2,315, 20250210,4445,4400,4475,4335,36050,171059665,00,0.00,N,2,50, 20250207,4395,4450,4465,4380,26936,118796910,00,0.00,N,5,-55, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 2f36e6be159d..f36a693fb926 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3055,3030,3055,3020,32215,97777310,00,0.00,N,2,35, +20250212,3020,3060,3075,3005,115780,350850285,00,0.00,N,5,-45, 20250211,3065,3070,3070,3040,21138,64487310,00,0.00,N,3,0, 20250210,3065,3060,3070,3020,54136,164718595,00,0.00,N,5,-10, 20250207,3075,3205,3205,3055,73213,226223080,00,0.00,N,5,-80, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 091b75dff7bb..783a6ede80da 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4005,4100,4140,4000,112179,452388445,00,0.00,N,5,-95, +20250212,4100,4200,4240,4020,157667,649923580,00,0.00,N,5,-135, 20250211,4235,4230,4250,4140,104006,437358530,00,0.00,N,2,55, 20250210,4180,4210,4260,4105,103124,429431675,00,0.00,N,5,-55, 20250207,4235,4230,4290,4180,135640,574587635,00,0.00,N,2,15, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 7e870c757dad..bce8137e92a4 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3940,3995,4125,3940,436459,1756943900,00,0.00,N,2,85, +20250212,3855,3890,3925,3830,42162,162899035,00,0.00,N,5,-10, 20250211,3865,3875,3930,3860,50234,194663280,00,0.00,N,5,-10, 20250210,3875,3930,4000,3840,111808,437882175,00,0.00,N,5,-50, 20250207,3925,3825,3975,3795,186906,726901065,00,0.00,N,2,70, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index a8b42dab5a7d..88b5fcde1c0a 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2425,2445,2445,2425,27243,66338485,00,0.00,N,5,-10, +20250212,2435,2435,2455,2425,23081,56242370,00,0.00,N,5,-15, 20250211,2450,2440,2460,2435,20424,50009340,00,0.00,N,2,20, 20250210,2430,2455,2455,2380,45786,110946780,00,0.00,N,5,-10, 20250207,2440,2485,2485,2435,40159,98442875,00,0.00,N,5,-45, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 1adf3d7121a2..abf51d05f959 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4740,4780,4815,4725,249918,1190241760,00,0.00,N,2,30, +20250212,4710,4790,4950,4705,1621390,7833853905,00,0.00,N,2,20, 20250211,4690,4690,4735,4690,110916,522483435,00,0.00,N,3,0, 20250210,4690,4685,4720,4680,109921,516059970,00,0.00,N,5,-30, 20250207,4720,4660,4750,4655,146893,692022175,00,0.00,N,2,45, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index b34ed7c09ef7..7056aa1a0b92 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26150,27300,27450,25800,302708,8005209650,00,0.00,N,5,-250, +20250212,26400,26800,26900,25350,380521,9928122050,00,0.00,N,2,100, 20250211,26300,25050,26450,24750,519383,13300293700,00,0.00,N,2,2150, 20250210,24150,25700,26700,23900,686443,17106442500,00,0.00,N,5,-1550, 20250207,25700,26500,27200,23850,758914,19268157750,00,0.00,N,5,-1350, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index df85da528b6e..b447fa60ba86 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2270,2360,2390,2180,558863,1268694555,00,0.00,N,5,-125, +20250212,2395,2390,2490,2350,433083,1046215440,00,0.00,N,2,5, 20250211,2390,2510,2570,2370,368482,900826225,00,0.00,N,5,-180, 20250210,2570,2555,2650,2520,199288,513214495,00,0.00,N,2,15, 20250207,2555,2560,2585,2405,247875,616472485,00,0.00,N,5,-5, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index fe9b2fc2fb57..67f7e3d09bb6 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4560,4535,4695,4535,11731,54025685,00,0.00,N,5,-45, +20250212,4605,4785,4785,4455,21887,99960985,00,0.00,N,5,-90, 20250211,4695,4700,4780,4690,10990,51851305,00,0.00,N,5,-55, 20250210,4750,4865,4870,4740,14496,69106655,00,0.00,N,5,-170, 20250207,4920,4890,4995,4815,10746,52433450,00,0.00,N,2,35, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index ef298a39106c..e53ba4b555bf 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17760,17170,17780,17170,120381,2115228610,00,0.00,N,2,460, +20250212,17300,17200,17530,17050,105692,1824092040,00,0.00,N,2,110, 20250211,17190,17330,17340,16800,141351,2424800650,00,0.00,N,2,10, 20250210,17180,16880,17210,16330,226028,3789900490,00,0.00,N,2,80, 20250207,17100,16600,17150,16440,180666,3045284020,00,0.00,N,2,500, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index ba2f12e38558..d5cb7470455b 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5720,5620,6480,5590,7486116,45784185190,00,0.00,N,2,230, +20250212,5490,5580,5610,5390,214766,1171103170,00,0.00,N,5,-100, 20250211,5590,5600,5700,5490,236046,1323098690,00,0.00,N,5,-60, 20250210,5650,5620,5880,5520,641833,3671069340,00,0.00,N,2,100, 20250207,5550,5460,5640,5420,208250,1147810120,00,0.00,N,5,-90, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 1ba433b2d9ae..df6f369a50ed 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3845,3805,3855,3805,7325,28074860,00,0.00,N,2,15, +20250212,3830,3900,3900,3830,40438,155676340,00,0.00,N,5,-30, 20250211,3860,3840,3880,3800,50900,195356645,00,0.00,N,5,-20, 20250210,3880,3840,3890,3840,15870,61303550,00,0.00,N,2,10, 20250207,3870,3880,3900,3835,15172,58428750,00,0.00,N,5,-10, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 7a418a50159c..24a2fa45e040 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2850,2820,2865,2800,41946,118794995,00,0.00,N,2,30, +20250212,2820,2870,2925,2780,134114,379196890,00,0.00,N,5,-60, 20250211,2880,2920,2965,2860,130108,377462470,00,0.00,N,5,-75, 20250210,2955,2940,2985,2860,125117,367965210,00,0.00,N,2,25, 20250207,2930,2935,2950,2875,60513,175701610,00,0.00,N,5,-10, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index b7241fc603b5..3de25a33a822 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,27850,27300,27900,26550,230639,6294812850,00,0.00,N,2,1100, +20250212,26750,26800,27550,25850,257440,6897735050,00,0.00,N,2,100, 20250211,26650,26450,27300,25950,297377,7888428250,00,0.00,N,2,500, 20250210,26150,23300,26200,22700,478118,11867084350,00,0.00,N,2,2250, 20250207,23900,24500,24950,23850,127586,3088521500,00,0.00,N,5,-500, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 01393b6be8d4..573cbe1c0800 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1500,1536,1625,1495,296230,455586820,00,0.00,N,5,-60, +20250212,1560,1597,1598,1557,66427,104282648,00,0.00,N,5,-37, 20250211,1597,1595,1630,1573,97982,157255907,00,0.00,N,2,2, 20250210,1595,1703,1722,1533,360463,575029568,00,0.00,N,5,-108, 20250207,1703,1677,1739,1640,511316,863466123,00,0.00,N,2,33, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 79bcbd8a3d30..54495ec803f8 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,376,384,384,376,105929,40168136,00,0.00,N,5,-8, +20250212,384,385,388,382,34054,13088521,00,0.00,N,5,-2, 20250211,386,386,401,381,94940,37170888,00,0.00,N,2,2, 20250210,384,393,395,383,60880,23404053,00,0.00,N,5,-6, 20250207,390,392,392,388,95775,37372621,00,0.00,N,5,-2, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 7ff7642ef352..865621ad1d93 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30950,31100,32450,30750,221111,6937224800,00,0.00,N,2,600, +20250212,30350,29950,30800,29950,67525,2045739400,00,0.00,N,2,50, 20250211,30300,30650,31100,29850,124452,3784991100,00,0.00,N,5,-400, 20250210,30700,30250,30800,29050,144044,4322240200,00,0.00,N,2,250, 20250207,30450,29100,30800,28650,172104,5174502950,00,0.00,N,2,1350, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index ea873638a372..303bbd14680b 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5970,6020,6020,5930,20981,124999350,00,0.00,N,2,20, +20250212,5950,5980,6020,5920,29981,178846680,00,0.00,N,5,-10, 20250211,5960,5930,5990,5900,18938,112312640,00,0.00,N,2,30, 20250210,5930,5920,5990,5830,19435,115027360,00,0.00,N,2,10, 20250207,5920,5960,5980,5850,28700,169186200,00,0.00,N,5,-40, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 005ce5530e7a..2aec20088cf0 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1715,1750,1755,1696,725648,1241248977,00,0.00,N,5,-36, +20250212,1751,1780,1805,1714,575132,1008277015,00,0.00,N,5,-36, 20250211,1787,1830,1832,1784,411877,739980236,00,0.00,N,5,-45, 20250210,1832,1792,1832,1745,511534,915724250,00,0.00,N,2,33, 20250207,1799,1780,1819,1740,480888,858981569,00,0.00,N,5,-21, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index d20a06263919..91ae2a8b867a 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2870,2860,3005,2825,58176,167465945,00,0.00,N,5,-35, +20250212,2905,2985,3110,2905,98504,290808765,00,0.00,N,5,-95, 20250211,3000,3000,3060,2960,51675,154541335,00,0.00,N,3,0, 20250210,3000,3010,3170,2970,61196,184322285,00,0.00,N,5,-70, 20250207,3070,3250,3250,3060,124491,388368520,00,0.00,N,5,-180, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 8157f997d6ed..203f41bd7c78 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8920,9040,9220,8920,119815,1085183580,00,0.00,N,5,-130, +20250212,9050,9230,9440,9010,161699,1479355390,00,0.00,N,5,-210, 20250211,9260,9140,9500,9100,184718,1721105880,00,0.00,N,2,160, 20250210,9100,8950,9180,8900,101969,926442130,00,0.00,N,2,150, 20250207,8950,9010,9170,8950,79421,715850980,00,0.00,N,5,-200, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 63fc0f160874..66cdac098505 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,36150,37200,37200,34850,24527,873463400,00,0.00,N,2,300, +20250212,35850,34450,36150,33200,23747,841977150,00,0.00,N,2,1400, 20250211,34450,33300,35900,33250,40580,1391091950,00,0.00,N,2,750, 20250210,33700,35200,36450,33700,18166,635773700,00,0.00,N,5,-2100, 20250207,35800,37300,37300,35500,26320,947168400,00,0.00,N,5,-1600, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index d3ed81fee00d..c16cf4637c6e 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13030,12320,14020,11910,8478123,112990863760,00,0.00,N,2,580, +20250212,12450,13180,13220,12300,1326118,16739746310,00,0.00,N,5,-600, 20250211,13050,13150,13670,12990,2032350,26983742250,00,0.00,N,5,-210, 20250210,13260,12800,14170,12540,9527735,127085171550,00,0.00,N,2,330, 20250207,12930,10060,12930,9860,14146934,167432380420,00,0.00,N,1,2980, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index db41eef20e5b..2e7144fa8bdb 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3790,3770,3840,3770,82721,314256720,00,0.00,N,2,25, +20250212,3765,3775,3795,3760,35590,134089820,00,0.00,N,5,-20, 20250211,3785,3800,3820,3765,32549,122931125,00,0.00,N,2,15, 20250210,3770,3795,3820,3760,31058,117146590,00,0.00,N,5,-25, 20250207,3795,3840,3855,3775,42380,160669995,00,0.00,N,5,-45, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 29c538b513bd..edb096bef301 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250213,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250212,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250211,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250210,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250207,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250206,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 99b7a3c111dd..04b2ea031928 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3445,3440,3500,3430,49825,171925080,00,0.00,N,5,-30, +20250212,3475,3465,3500,3420,31451,108752955,00,0.00,N,5,-20, 20250211,3495,3505,3565,3480,31411,110172085,00,0.00,N,5,-20, 20250210,3515,3480,3530,3440,32486,113799100,00,0.00,N,2,10, 20250207,3505,3530,3575,3490,28155,99052630,00,0.00,N,5,-25, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index ecad348876a6..e17754b55d3b 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13090,12850,13120,12600,16115,207901950,00,0.00,N,2,290, +20250212,12800,12930,12990,12800,7187,92620310,00,0.00,N,5,-170, 20250211,12970,13020,13030,12770,11748,151274040,00,0.00,N,2,150, 20250210,12820,13090,13180,12790,13443,173690330,00,0.00,N,5,-270, 20250207,13090,13010,13090,12890,12486,162165990,00,0.00,N,2,80, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index ee7adb46998e..37ef68c0601e 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24050,23700,24900,23650,282998,6894151850,00,0.00,N,2,800, +20250212,23250,23750,23750,22850,172770,4010954150,00,0.00,N,5,-550, 20250211,23800,24050,24100,23200,187370,4447574200,00,0.00,N,5,-200, 20250210,24000,23350,24200,23150,301659,7148396100,00,0.00,N,2,250, 20250207,23750,21500,24150,20750,567837,12908516150,00,0.00,N,2,2400, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index aef6b20944ae..75bef6900f0f 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24250,24550,24600,23950,28580,691266400,00,0.00,N,2,100, +20250212,24150,23400,24550,23400,36801,882821600,00,0.00,N,2,550, 20250211,23600,23050,24200,23050,43538,1034419150,00,0.00,N,2,550, 20250210,23050,23100,23600,22600,26526,614230700,00,0.00,N,5,-50, 20250207,23100,22500,23250,22050,28949,658650750,00,0.00,N,2,1050, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 97d4912837e1..7428c097025e 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2430,2715,2715,2340,721,1723755,00,0.00,N,2,35, +20250212,2395,2515,2515,2300,3766,8907140,00,0.00,N,5,-120, 20250211,2515,2765,2765,2310,992,2482050,00,0.00,N,2,90, 20250210,2425,2335,2650,2270,1782,4139735,00,0.00,N,2,90, 20250207,2335,2495,2495,2250,1519,3458675,00,0.00,N,2,55, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 91deaace8ce2..5172f72f6f7c 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,56000,56000,56300,54700,242793,13521493700,00,0.00,N,2,100, +20250212,55900,54000,56300,54000,283457,15730039800,00,0.00,N,2,1000, 20250211,54900,57000,58800,54400,601315,33974973300,00,0.00,N,5,-1500, 20250210,56400,56100,56900,54900,415248,23272954800,00,0.00,N,2,1400, 20250207,55000,54200,55800,53700,282589,15637698500,00,0.00,N,2,900, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index d9d7a38d80f9..20b75bc8acd2 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3180,3095,3195,3085,20365,63823850,00,0.00,N,2,55, +20250212,3125,2955,3125,2925,12132,36828700,00,0.00,N,2,150, 20250211,2975,2995,2995,2865,8423,24766735,00,0.00,N,2,90, 20250210,2885,2870,2925,2740,36020,101934245,00,0.00,N,2,15, 20250207,2870,2975,2975,2840,20482,59531675,00,0.00,N,5,-120, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 14742f3621ee..d1fe5624ee94 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,33800,33350,34350,32800,838545,28130462250,00,0.00,N,2,600, +20250212,33200,31700,33600,31250,852155,27960718800,00,0.00,N,2,1250, 20250211,31950,32700,33450,31800,583049,19005617500,00,0.00,N,5,-450, 20250210,32400,32250,33550,31750,590943,19258230400,00,0.00,N,5,-600, 20250207,33000,34000,34300,32800,676103,22612984050,00,0.00,N,5,-1000, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 5f6ba1f538f2..57f24acd0209 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1300,1200,1300,1200,31,37300,00,0.00,N,3,0, +20250212,1300,1200,1300,1103,62,69749,00,0.00,N,2,3, 20250211,1297,1300,1300,1105,123,158392,00,0.00,N,5,-2, 20250210,1299,1300,1300,1105,43,47934,00,0.00,N,3,0, 20250207,1299,1400,1400,1274,14,18012,00,0.00,N,5,-199, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index e0a691bfb246..ba4564b6b671 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2990,2975,3015,2970,71699,213794035,00,0.00,N,5,-10, +20250212,3000,3070,3075,3000,110451,332771225,00,0.00,N,5,-70, 20250211,3070,3200,3200,3050,91968,285641375,00,0.00,N,5,-30, 20250210,3100,3060,3125,3035,84991,263163995,00,0.00,N,5,-15, 20250207,3115,3125,3150,3045,111268,345072175,00,0.00,N,5,-10, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 7d0ca062b78a..7f4ed1cfa1a3 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,828,841,841,825,46305,38460304,00,0.00,N,5,-12, +20250212,840,839,844,822,17985,14956055,00,0.00,N,2,1, 20250211,839,838,855,815,72697,60775386,00,0.00,N,2,5, 20250210,834,840,845,832,18739,15645478,00,0.00,N,5,-4, 20250207,838,837,850,831,27705,23195794,00,0.00,N,5,-1, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 65e534af4c21..f1b0d7b39f0e 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2835,2810,2845,2790,13417,37767275,00,0.00,N,2,5, +20250212,2830,2835,2850,2770,6384,17850995,00,0.00,N,3,0, 20250211,2830,2770,2830,2745,5553,15408055,00,0.00,N,2,60, 20250210,2770,2815,2840,2755,18647,52302740,00,0.00,N,5,-45, 20250207,2815,2765,2815,2755,11653,32650510,00,0.00,N,2,30, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index ab69dc2a21d8..04cb19b2df38 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12760,12150,13000,12150,111118,1406859180,00,0.00,N,2,640, +20250212,12120,12090,12350,12010,36976,448442720,00,0.00,N,2,40, 20250211,12080,11810,12280,11720,33246,399862200,00,0.00,N,2,270, 20250210,11810,11990,11990,11750,22180,262488990,00,0.00,N,5,-180, 20250207,11990,11890,12070,11640,17335,205882750,00,0.00,N,2,120, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index b564d3c6862c..786a7a3aef45 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1482,1494,1509,1475,241472,358477336,00,0.00,N,5,-9, +20250212,1491,1520,1533,1489,160603,242039706,00,0.00,N,5,-29, 20250211,1520,1495,1529,1482,359672,541851894,00,0.00,N,2,32, 20250210,1488,1494,1512,1488,188721,282608510,00,0.00,N,5,-24, 20250207,1512,1531,1538,1510,124199,188608330,00,0.00,N,5,-17, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 8dc00f4d8c8b..5e39d44252f7 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6480,6450,6500,6200,13871,88403870,00,0.00,N,2,30, +20250212,6450,6460,6590,6210,15165,96258020,00,0.00,N,5,-10, 20250211,6460,6590,6590,6330,21414,137427810,00,0.00,N,5,-50, 20250210,6510,6530,6700,6460,23672,155370260,00,0.00,N,5,-230, 20250207,6740,6660,6750,6590,11023,73495530,00,0.00,N,5,-30, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 3571c0c0c392..892159969b2e 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4835,4715,5520,4650,823257,4198965530,00,0.00,N,2,110, +20250212,4725,4670,4780,4650,39006,183500380,00,0.00,N,2,55, 20250211,4670,4680,4800,4640,13949,65404420,00,0.00,N,5,-10, 20250210,4680,4600,4690,4585,15782,73287585,00,0.00,N,2,80, 20250207,4600,4660,4710,4595,29708,137430630,00,0.00,N,5,-50, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 4e58ac8107fc..68b28bd7c4ef 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7730,7750,7750,7660,22743,174746620,00,0.00,N,2,20, +20250212,7710,7770,7770,7710,19289,149004930,00,0.00,N,5,-70, 20250211,7780,7910,7940,7730,41517,323049190,00,0.00,N,3,0, 20250210,7780,7960,7960,7750,16757,130427170,00,0.00,N,5,-100, 20250207,7880,7650,7910,7650,21342,167505030,00,0.00,N,2,50, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index e0a565724b65..02a73ba0b969 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19140,19190,19380,18980,56298,1080212420,00,0.00,N,2,190, +20250212,18950,19300,19640,18860,56121,1070660040,00,0.00,N,5,-240, 20250211,19190,19400,19760,18870,122457,2368396860,00,0.00,N,5,-120, 20250210,19310,18600,19400,17950,97014,1822610930,00,0.00,N,2,660, 20250207,18650,17990,18750,17800,77086,1421938890,00,0.00,N,2,650, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index add50747b637..3763fd39ef00 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3485,3245,3490,3245,37304,126496315,00,0.00,N,2,215, +20250212,3270,3280,3300,3155,29340,94903160,00,0.00,N,5,-35, 20250211,3305,3430,3435,3300,36686,122656905,00,0.00,N,5,-85, 20250210,3390,3360,3400,3260,10718,35834085,00,0.00,N,2,20, 20250207,3370,3290,3370,3240,17436,57193775,00,0.00,N,2,50, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 0ee9cd5586cc..1b87be218094 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3410,3190,3510,3100,4325644,14639688190,00,0.00,N,2,220, +20250212,3190,3345,3345,3075,760734,2414624745,00,0.00,N,5,-130, 20250211,3320,3160,3345,3105,1325408,4285105455,00,0.00,N,2,160, 20250210,3160,3565,3565,3100,2561551,8280319860,00,0.00,N,2,155, 20250207,3005,3005,3220,2965,917695,2841430985,00,0.00,N,3,0, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index d580154a3de5..b9e4c630c093 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,79400,82000,82100,79100,3880882,311101598299,00,0.00,N,5,-2600, +20250212,82000,83200,85000,81900,1948739,161996046500,00,0.00,N,5,-2200, 20250211,84200,85100,85600,83800,1278762,108027452300,00,0.00,N,5,-700, 20250210,84900,85900,86900,84900,1409776,120882707600,00,0.00,N,5,-1100, 20250207,86000,85900,86300,84900,2067392,177182629032,00,0.00,N,2,1100, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index ee6d3cd54b48..ce91c3fe3bf9 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12930,12960,13090,12910,81661,1060434580,00,0.00,N,5,-30, +20250212,12960,13130,13140,12880,88661,1150263540,00,0.00,N,5,-130, 20250211,13090,13630,13630,13090,194193,2559035070,00,0.00,N,5,-700, 20250210,13790,13550,13880,13300,96541,1324953750,00,0.00,N,2,380, 20250207,13410,13420,13840,13400,92714,1262547100,00,0.00,N,5,-140, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index e5f32b3bab85..6f44f977d523 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7580,7360,7640,7360,69553,523958110,00,0.00,N,2,180, +20250212,7400,7480,7500,7310,39378,291911720,00,0.00,N,5,-130, 20250211,7530,7330,7540,7330,53371,398143940,00,0.00,N,2,130, 20250210,7400,7280,7470,7140,80257,589229100,00,0.00,N,2,120, 20250207,7280,7290,7520,7280,253743,1868337670,00,0.00,N,5,-670, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index f968940367d6..9d400aaeb26d 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5610,5550,5610,5520,28073,156363270,00,0.00,N,2,60, +20250212,5550,5650,5650,5510,34547,191982720,00,0.00,N,5,-100, 20250211,5650,5610,5700,5600,19344,109170220,00,0.00,N,2,10, 20250210,5640,5660,5670,5520,20133,112986770,00,0.00,N,2,10, 20250207,5630,5600,5710,5580,29287,164837360,00,0.00,N,2,40, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 8ca39f7cac40..15e8219390c4 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7370,7390,7450,7310,96738,713253810,00,0.00,N,3,0, +20250212,7370,7390,7440,7280,99301,731978820,00,0.00,N,5,-20, 20250211,7390,7340,7420,7310,81627,601428950,00,0.00,N,2,60, 20250210,7330,7340,7450,7220,136976,1005155460,00,0.00,N,2,40, 20250207,7290,7500,7550,7270,298268,2189604380,00,0.00,N,5,-330, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 4e7455e62201..6a5b58f98f7c 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2030,2130,2130,2000,91284,185986730,00,0.00,N,5,-65, +20250212,2095,2060,2150,2030,101940,211907975,00,0.00,N,2,35, 20250211,2060,2060,2125,2020,155248,320326690,00,0.00,N,2,5, 20250210,2055,2195,2195,2000,234107,481992375,00,0.00,N,5,-160, 20250207,2215,2055,2370,2010,499945,1098519225,00,0.00,N,2,150, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index dd0530685a0e..72aa0ffb4276 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14570,14460,14700,14410,17508,253778700,00,0.00,N,5,-40, +20250212,14610,14530,14740,13610,35747,516249920,00,0.00,N,2,80, 20250211,14530,14790,14880,14360,44480,649216820,00,0.00,N,5,-210, 20250210,14740,14590,15050,14440,85900,1267238730,00,0.00,N,5,-140, 20250207,14880,15600,15980,14710,253106,3855079590,00,0.00,N,5,-1460, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 4965846b03a5..fbb72e97b942 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1340,1320,1367,1296,200105,267443392,00,0.00,N,2,7, +20250212,1333,1317,1333,1281,418656,545196044,00,0.00,N,5,-9, 20250211,1342,1389,1460,1307,295629,402697749,00,0.00,N,5,-48, 20250210,1390,1406,1490,1350,261178,369276391,00,0.00,N,5,-59, 20250207,1449,1501,1501,1390,377286,547565307,00,0.00,N,5,-52, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index eedc4fe03a1b..b9e400318e67 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,411,411,411,411,0,0,00,0.00,Y,3,0, +20250213,411,411,411,411,0,0,00,0.00,Y,3,0, +20250212,411,411,411,411,0,0,00,0.00,Y,0,0, +20250211,411,411,411,411,0,0,00,0.00,Y,0,0, 20250210,411,411,411,411,0,0,00,0.00,Y,0,0, 20250207,411,411,411,411,0,0,00,0.00,N,0,0, 20250206,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 5f47a0fd4103..b151ee9b3d29 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,72300,72200,72300,72200,316,22844600,00,0.00,N,5,-600, +20250212,72900,73400,73400,72600,151,10976900,00,0.00,N,5,-100, 20250211,73000,75000,75000,73000,36,2644700,00,0.00,N,2,2500, 20250210,70500,71800,71800,70300,72,5148500,00,0.00,N,5,-1300, 20250207,71800,71900,72000,71800,56,4026100,00,0.00,N,5,-900, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index fe432b18f095..2ed563ee61e1 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19120,18780,19440,18760,22131,419063020,00,0.00,N,2,340, +20250212,18780,19560,19900,18740,26082,495971490,00,0.00,N,5,-780, 20250211,19560,20000,20000,19170,24942,487355380,00,0.00,N,5,-370, 20250210,19930,18820,19930,18320,37689,724206490,00,0.00,N,2,1110, 20250207,18820,18520,18970,18030,23036,430948760,00,0.00,N,2,300, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 4d50073e388a..b668f0018e52 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,27200,27450,29100,26950,217362,6056687900,00,0.00,N,2,250, +20250212,26950,26000,29500,25050,370615,10161979800,00,0.00,N,2,950, 20250211,26000,27300,27300,25800,181045,4809223800,00,0.00,N,5,-900, 20250210,26900,26500,27150,26100,94543,2518719550,00,0.00,N,3,0, 20250207,26900,28850,28850,26800,125488,3437518850,00,0.00,N,5,-1500, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 5a5165d911f1..2dd6228238de 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4590,4540,4595,4510,24673,112467435,00,0.00,N,2,70, +20250212,4520,4460,4540,4440,52698,236027480,00,0.00,N,2,30, 20250211,4490,4505,4530,4455,23105,103730220,00,0.00,N,5,-15, 20250210,4505,4430,4510,4365,48904,216868440,00,0.00,N,2,45, 20250207,4460,4470,4520,4410,23980,107158555,00,0.00,N,3,0, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 4293a45728ce..994cee5cf644 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,63100,62800,63900,62400,33680,2128703900,00,0.00,N,2,300, +20250212,62800,63600,63900,62600,26299,1658579400,00,0.00,N,5,-700, 20250211,63500,63900,65200,63200,52312,3359459900,00,0.00,N,3,0, 20250210,63500,61900,65200,60900,97844,6268978700,00,0.00,N,2,1000, 20250207,62500,59200,63000,58200,92200,5644547100,00,0.00,N,2,3900, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 06b5e8227c39..8d7514c21978 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17130,17300,17330,16740,159684,2731632200,00,0.00,N,2,10, +20250212,17120,15630,17130,15630,350134,5757101220,00,0.00,N,2,1560, 20250211,15560,15200,15700,15190,80640,1253965130,00,0.00,N,2,360, 20250210,15200,15180,15400,15040,55190,839626280,00,0.00,N,2,20, 20250207,15180,15190,15330,15030,52133,792702770,00,0.00,N,5,-10, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 4b5f5e1b353b..5d359992ec1e 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,34250,33850,34650,33300,820286,28026961050,00,0.00,N,5,-150, +20250212,34400,33900,34850,32700,1310913,44495143900,00,0.00,N,2,350, 20250211,34050,36000,36200,33900,2122070,74285642250,00,0.00,N,5,-3100, 20250210,37150,38400,41000,36550,2699353,105312053800,00,0.00,N,5,-300, 20250207,37450,38500,40450,36500,1926788,73178901500,00,0.00,N,5,-1350, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 0858850ec2ba..3e4563c9ff22 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30650,30300,31050,30100,32809,1007934750,00,0.00,N,2,550, +20250212,30100,30250,30300,30000,24896,748967150,00,0.00,N,5,-150, 20250211,30250,30800,30800,30200,37949,1151024950,00,0.00,N,5,-150, 20250210,30400,30350,30850,30050,19434,591701750,00,0.00,N,3,0, 20250207,30400,29750,30750,29750,29325,888398150,00,0.00,N,2,50, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index d6b1b1f8d8f5..23c1846ae0cb 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15680,15790,15880,15110,1176713,18272141830,00,0.00,N,5,-40, +20250212,15720,15890,16430,15500,1903083,30341232170,00,0.00,N,5,-180, 20250211,15900,16490,17030,15690,4710989,76944595220,00,0.00,N,5,-600, 20250210,16500,14850,17100,14840,15773023,255615783120,00,0.00,N,2,1990, 20250207,14510,14960,15030,14400,1061523,15533226990,00,0.00,N,5,-520, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index cad32cc18e4a..cee3f34e0a6e 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250213,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250212,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250211,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250210,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250207,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250206,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 7e7a8134677c..a1c721392ee3 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9370,9500,9590,9300,67091,631093340,00,0.00,N,5,-110, +20250212,9480,9940,10000,9440,73164,704404190,00,0.00,N,5,-450, 20250211,9930,9730,10200,9600,157850,1563711430,00,0.00,N,2,430, 20250210,9500,9600,9660,9370,51214,487119050,00,0.00,N,5,-10, 20250207,9510,9630,9730,9400,63638,604984880,00,0.00,N,5,-60, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index b8757c9cb1b4..9364eb0b8bc9 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4400,4480,4620,4360,3947354,17738780185,00,0.00,N,2,120, +20250212,4280,4320,4325,4195,408256,1737555615,00,0.00,N,5,-5, 20250211,4285,4300,4380,4275,479527,2070328395,00,0.00,N,5,-15, 20250210,4300,4400,4405,4290,884378,3845309620,00,0.00,N,3,0, 20250207,4300,4200,4365,4175,1224694,5251356580,00,0.00,N,2,105, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index be77aeef8738..57f76bb87e67 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7020,7120,7190,7020,10670,75220750,00,0.00,N,5,-130, +20250212,7150,7260,7260,7070,10130,72547390,00,0.00,N,3,0, 20250211,7150,7180,7210,7100,3196,22822540,00,0.00,N,2,10, 20250210,7140,7190,7190,7030,5940,42103220,00,0.00,N,5,-50, 20250207,7190,7410,7410,7150,7492,54096870,00,0.00,N,5,-200, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 35079b92810c..9400e0b1fc11 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4010,4005,4050,4000,6338,25474290,00,0.00,N,3,0, +20250212,4010,4055,4055,3990,4028,16167430,00,0.00,N,3,0, 20250211,4010,4070,4070,3985,10768,43166245,00,0.00,N,5,-50, 20250210,4060,4050,4065,4000,7536,30383015,00,0.00,N,2,40, 20250207,4020,4070,4070,4015,6797,27384260,00,0.00,N,5,-50, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index f8eaf6b5e7d9..66470e8ffb4e 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2600,2625,2685,2585,69721,181480730,00,0.00,N,5,-25, +20250212,2625,2715,2715,2620,59591,157493445,00,0.00,N,5,-65, 20250211,2690,2640,2720,2620,88598,237656630,00,0.00,N,2,30, 20250210,2660,2640,2690,2610,79694,211607795,00,0.00,N,2,20, 20250207,2640,2705,2705,2600,109781,289743255,00,0.00,N,5,-50, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 58a616668062..d560a177a2f7 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8310,8040,8340,8040,13195,108518620,00,0.00,N,2,310, +20250212,8000,8060,8060,7990,9149,73278620,00,0.00,N,5,-30, 20250211,8030,8070,8140,8010,2691,21607580,00,0.00,N,5,-40, 20250210,8070,8000,8140,7960,6924,55466980,00,0.00,N,2,90, 20250207,7980,8080,8090,7890,10823,85907130,00,0.00,N,5,-60, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index f71ff095e0e5..5ae455e0dac6 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,435,428,435,422,187007,80200920,00,0.00,N,2,7, +20250212,428,439,439,427,226618,97826685,00,0.00,N,5,-11, 20250211,439,480,480,432,1089223,484421181,00,0.00,N,5,-2, 20250210,441,445,463,439,783484,351141954,00,0.00,N,5,-8, 20250207,449,450,452,438,706583,317870422,00,0.00,N,5,-1, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index a5533f78674d..9df79bc5db9c 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2795,2805,2860,2770,30787,86456710,00,0.00,N,5,-15, +20250212,2810,2900,2960,2810,55008,157373225,00,0.00,N,5,-90, 20250211,2900,2900,3080,2855,219034,654234710,00,0.00,N,2,15, 20250210,2885,2790,2935,2660,129978,371243130,00,0.00,N,2,85, 20250207,2800,2750,2880,2690,164340,456219330,00,0.00,N,2,115, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 7c29cdb8b5ac..858090dda107 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4865,4915,4915,4845,9568,46639960,00,0.00,N,3,0, +20250212,4865,5000,5090,4850,58630,288205490,00,0.00,N,5,-155, 20250211,5020,5180,5180,5000,29260,147209520,00,0.00,N,5,-60, 20250210,5080,5230,5280,5050,54791,281243130,00,0.00,N,5,-230, 20250207,5310,5420,5450,4930,100471,512273430,00,0.00,N,5,-110, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index e88c7211acb3..65eb8fc6fbc9 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17130,18340,18540,16900,275607,4776561750,00,0.00,N,5,-1210, +20250212,18340,18600,19000,17990,259223,4785979040,00,0.00,N,2,320, 20250211,18020,17110,18600,16770,539613,9580475170,00,0.00,N,2,950, 20250210,17070,16550,17080,15980,106937,1774192480,00,0.00,N,2,140, 20250207,16930,17050,17300,16390,71531,1202507170,00,0.00,N,5,-120, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index fbe0bb665f4b..4b02ccad6cd5 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7800,7580,7940,7550,46326,360201600,00,0.00,N,2,100, +20250212,7700,7370,7720,7370,12513,94072630,00,0.00,N,2,250, 20250211,7450,7640,7700,7330,28782,214908220,00,0.00,N,5,-210, 20250210,7660,7430,7680,7360,29860,225861750,00,0.00,N,2,170, 20250207,7490,7370,7560,7370,17619,131671560,00,0.00,N,2,40, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 93961b6f6c77..84243364902d 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15610,15500,15810,15300,19136,297218700,00,0.00,N,5,-10, +20250212,15620,15170,15640,15170,6789,104966640,00,0.00,N,2,230, 20250211,15390,14960,15390,14960,21835,330851610,00,0.00,N,2,310, 20250210,15080,15420,15420,15060,27871,422145620,00,0.00,N,5,-510, 20250207,15590,15660,15750,15400,16680,258670910,00,0.00,N,5,-130, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 4e7b60a86c93..ac4b2de16e7e 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5170,5220,5300,5170,919,4777090,00,0.00,N,5,-130, +20250212,5300,5320,5320,5220,590,3102060,00,0.00,N,5,-20, 20250211,5320,5270,5330,5170,6289,33093120,00,0.00,N,2,20, 20250210,5300,5330,5330,5180,1639,8600270,00,0.00,N,5,-30, 20250207,5330,5210,5340,5100,3020,15881670,00,0.00,N,2,140, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index d2955f94ab5d..21572a255c9f 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,45700,46250,46300,45250,43917,2002986200,00,0.00,N,5,-300, +20250212,46000,46200,47000,45450,60585,2809014450,00,0.00,N,2,550, 20250211,45450,45700,45950,45300,38351,1747909300,00,0.00,N,5,-250, 20250210,45700,44550,46150,44150,80640,3676636450,00,0.00,N,2,1150, 20250207,44550,43050,45450,43050,85244,3828747550,00,0.00,N,2,1100, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 5e5bb5f94b6a..6fcadbd3eab9 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250213,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250212,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250211,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250210,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250207,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250206,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index ef8527dfd813..c6f272f4c8d9 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,41150,41000,42600,40950,288338,12034854350,00,0.00,N,5,-50, +20250212,41200,42000,44600,40750,737852,31198303900,00,0.00,N,5,-1000, 20250211,42200,40650,42550,40300,323899,13582745450,00,0.00,N,2,1550, 20250210,40650,39700,40850,39250,180366,7282458100,00,0.00,N,2,850, 20250207,39800,40000,40500,39650,124459,4984894200,00,0.00,N,5,-300, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 8d89eb527a46..ce9043fe3f37 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1289,1276,1389,1121,1239,1596912,00,0.00,N,2,13, +20250212,1276,1116,1299,1110,20,24132,00,0.00,N,2,9, 20250211,1267,1117,1298,1117,63,78282,00,0.00,N,5,-30, 20250210,1297,1295,1299,1120,6011,6743910,00,0.00,N,2,2, 20250207,1295,1298,1300,1118,110,142339,00,0.00,N,5,-3, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 1a19779440b3..95a7eedb9d4c 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,27450,26900,29650,25700,2402103,66777476250,00,0.00,N,2,1450, +20250212,26000,26700,27200,25300,964743,25190953700,00,0.00,N,5,-1650, 20250211,27650,28650,30700,27300,2008292,57764587400,00,0.00,N,5,-1800, 20250210,29450,26800,29750,26150,2445872,68546731000,00,0.00,N,2,2250, 20250207,27200,27500,29200,26000,5224871,143471630600,00,0.00,N,2,2200, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 96cb144e84ef..71f9b6fd41f7 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42900,42200,43100,41850,470651,20068311000,00,0.00,N,2,900, +20250212,42000,40150,42250,39950,418645,17318707100,00,0.00,N,2,1850, 20250211,40150,40150,40800,40100,177126,7135589100,00,0.00,N,2,100, 20250210,40050,40300,40650,39450,226524,9077349700,00,0.00,N,5,-350, 20250207,40400,41100,41700,40250,293348,11923084750,00,0.00,N,5,-1200, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 883d13d16b61..6a87047be8e0 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2185,2045,2545,2020,12384409,28939150145,00,0.00,N,2,95, +20250212,2090,2085,2360,2045,8488333,18715950870,00,0.00,N,2,5, 20250211,2085,1690,2195,1643,12434220,25148730612,00,0.00,N,2,395, 20250210,1690,1598,1849,1550,3327657,5773134913,00,0.00,N,2,69, 20250207,1621,1601,1630,1510,1569182,2441952519,00,0.00,N,2,1, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index b0868ffadde8..d001018ef992 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11310,11500,11500,11190,205518,2328728660,00,0.00,N,5,-280, +20250212,11590,11750,11750,11410,118818,1373225210,00,0.00,N,5,-100, 20250211,11690,11680,11820,11550,82931,967072720,00,0.00,N,2,20, 20250210,11670,11690,11830,11560,66529,775781780,00,0.00,N,5,-10, 20250207,11680,11610,11740,11430,121682,1410370780,00,0.00,N,2,20, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index ff262125e0de..3f762e34c27d 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9200,8950,9330,8940,146019,1332116000,00,0.00,N,2,230, +20250212,8970,8930,9150,8880,110702,997194850,00,0.00,N,5,-40, 20250211,9010,9120,9360,9000,205653,1879077080,00,0.00,N,5,-200, 20250210,9210,8990,9260,8900,184199,1675938100,00,0.00,N,2,100, 20250207,9110,9550,9550,9100,343981,3171602870,00,0.00,N,5,-440, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index a00137ea17a8..7d9adb7f9f64 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1700,1649,1725,1612,46213,77617752,00,0.00,N,2,59, +20250212,1641,1651,1651,1600,40646,65938005,00,0.00,N,5,-11, 20250211,1652,1659,1664,1633,22641,37166538,00,0.00,N,2,2, 20250210,1650,1664,1664,1642,29919,49352083,00,0.00,N,5,-28, 20250207,1678,1691,1692,1659,36376,60738410,00,0.00,N,5,-12, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 48392b7ec970..c48ba61ef5be 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,519,516,520,511,36056,18626598,00,0.00,N,2,3, +20250212,516,514,521,511,76355,39462370,00,0.00,N,2,6, 20250211,510,517,525,510,209926,108512344,00,0.00,N,5,-7, 20250210,517,519,521,512,78045,40254096,00,0.00,N,5,-2, 20250207,519,520,523,515,45790,23734546,00,0.00,N,5,-1, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 0cf0f1c825bd..3208af8f5800 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7050,6730,7350,6730,258285,1842184540,00,0.00,N,2,330, +20250212,6720,6850,6850,6600,94185,629857260,00,0.00,N,5,-90, 20250211,6810,6850,6970,6730,65568,446103800,00,0.00,N,5,-60, 20250210,6870,6610,6950,6430,176895,1193907080,00,0.00,N,2,180, 20250207,6690,6500,6800,6420,124639,826335590,00,0.00,N,2,200, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 71d6081a763b..acf25df087b4 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22250,22350,22750,21950,247263,5526352050,00,0.00,N,2,300, +20250212,21950,22850,23150,21750,478242,10665005000,00,0.00,N,5,-1050, 20250211,23000,25200,25700,22800,1061727,25655082600,00,0.00,N,5,-4200, 20250210,27200,26650,27650,25750,233526,6155119550,00,0.00,N,2,250, 20250207,26950,27900,28600,26450,222773,6118149350,00,0.00,N,5,-1000, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 9b3ce02ee910..4fc1f90e59e5 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2850,2850,2850,2850,1,2850,00,0.00,N,2,360, +20250212,2490,2615,2615,2490,41,103265,00,0.00,N,2,215, 20250211,2275,2275,2275,2275,200,455000,00,0.00,N,4,-400, 20250210,2675,2675,2675,2675,0,0,00,0.00,N,3,-10, 20250207,2685,2725,2725,2015,214,433520,00,0.00,N,2,315, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 86d78a6657dc..015c26766dbf 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1236,1227,1259,1227,28642,35636918,00,0.00,N,3,0, +20250212,1236,1279,1279,1230,64635,80366653,00,0.00,N,5,-31, 20250211,1267,1289,1299,1261,71451,91288253,00,0.00,N,5,-22, 20250210,1289,1235,1290,1215,124866,156894140,00,0.00,N,2,54, 20250207,1235,1274,1278,1227,66897,83113024,00,0.00,N,5,-39, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 3315e76004f0..487a4bfe814d 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5200,4855,5250,4740,323965,1646901330,00,0.00,N,2,390, +20250212,4810,4790,4845,4675,123808,586609840,00,0.00,N,2,10, 20250211,4800,4600,4980,4500,215814,1036745535,00,0.00,N,2,215, 20250210,4585,4665,4750,4520,152370,704492190,00,0.00,N,5,-45, 20250207,4630,4845,4875,4450,378736,1743284125,00,0.00,N,5,-260, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 62241b4a2e4f..4759ca7d2898 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,32700,31150,32950,31150,68673,2260885400,00,0.00,N,2,1400, +20250212,31300,32000,32600,30000,65297,2069564350,00,0.00,N,5,-750, 20250211,32050,32150,32950,31500,56226,1826379400,00,0.00,N,2,50, 20250210,32000,32350,32700,31300,46990,1511928400,00,0.00,N,5,-250, 20250207,32250,29950,32850,29650,70296,2233230150,00,0.00,N,2,2450, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 632f21d60e73..b95eb8d00e6a 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7560,7580,7610,7440,148632,1119274300,00,0.00,N,2,60, +20250212,7500,7520,7580,7390,221938,1663230330,00,0.00,N,2,70, 20250211,7430,7700,7740,7430,309884,2342276040,00,0.00,N,5,-80, 20250210,7510,7510,7590,7400,153084,1150423240,00,0.00,N,5,-80, 20250207,7590,7460,7690,7350,249812,1888710860,00,0.00,N,2,50, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index d54c6e422c20..763d27fbcef2 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9900,10010,10100,9850,410238,4081653860,00,0.00,N,5,-140, +20250212,10040,10090,10160,9960,345102,3460799560,00,0.00,N,5,-60, 20250211,10100,10100,10330,9980,447643,4542374820,00,0.00,N,5,-10, 20250210,10110,10400,10460,10070,430122,4379385770,00,0.00,N,5,-290, 20250207,10400,10340,10550,10050,603030,6186014280,00,0.00,N,2,60, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index e3d8b72099e2..bd3d81ff3276 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,619,620,627,612,64952,40254371,00,0.00,N,5,-4, +20250212,623,617,624,612,30031,18498266,00,0.00,N,2,4, 20250211,619,615,624,611,73506,45287799,00,0.00,N,5,-1, 20250210,620,643,653,613,191261,118538187,00,0.00,N,5,-23, 20250207,643,664,664,639,51871,33392952,00,0.00,N,5,-21, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index e17ea2ddfd96..0c56c0379f06 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12010,12800,13160,12010,1070130,13388613000,00,0.00,N,5,-290, +20250212,12300,11990,12550,11840,549466,6709796060,00,0.00,N,5,-40, 20250211,12340,13600,14020,12300,3995117,52467518540,00,0.00,N,2,240, 20250210,12100,12110,12470,11840,930704,11656636590,00,0.00,N,5,-300, 20250207,12400,12010,12700,11910,1048699,13011532930,00,0.00,N,3,0, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index fdd34746b0fb..50ac6fc99d91 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,381,357,392,357,38250,14439719,00,0.00,N,2,1, +20250212,380,384,384,369,135936,50945341,00,0.00,N,2,11, 20250211,369,373,379,367,50165,18547462,00,0.00,N,5,-4, 20250210,373,392,392,371,50840,19059050,00,0.00,N,5,-2, 20250207,375,376,398,375,168376,64708399,00,0.00,N,3,0, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index f3112e56a90a..97c7fd417f89 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2405,2400,2430,2390,21517,51617525,00,0.00,N,5,-20, +20250212,2425,2480,2480,2390,23188,56201545,00,0.00,N,5,-55, 20250211,2480,2485,2485,2440,11385,27932800,00,0.00,N,5,-10, 20250210,2490,2515,2515,2435,15708,38847830,00,0.00,N,5,-25, 20250207,2515,2485,2515,2405,9192,22505615,00,0.00,N,2,65, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index e2852836fc79..9bd7f2d97e73 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2565,2800,2850,2535,1007182,2644542410,00,0.00,N,5,-235, +20250212,2800,3020,3035,2760,1096607,3137563395,00,0.00,N,5,-270, 20250211,3070,3160,3225,3015,755843,2345171495,00,0.00,N,5,-15, 20250210,3085,2975,3120,2885,1484134,4461193560,00,0.00,N,2,110, 20250207,2975,3085,3105,2975,451916,1365324385,00,0.00,N,5,-170, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 12373b4794e6..d83be011d09b 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,806,611,806,611,8,5083,00,0.00,N,2,104, +20250212,702,702,824,702,4,2930,00,0.00,N,4,-123, 20250211,825,729,833,729,20,16412,00,0.00,N,2,94, 20250210,731,731,731,731,963,703953,00,0.00,N,4,-128, 20250207,859,643,867,642,889,575534,00,0.00,N,2,104, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 5cd868495a6e..a7cd42a2e300 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7980,8020,8030,7910,74864,598449120,00,0.00,N,5,-50, +20250212,8030,8040,8080,8030,46837,376712510,00,0.00,N,5,-40, 20250211,8070,8150,8150,8010,51347,413418890,00,0.00,N,2,30, 20250210,8040,8070,8070,7950,40336,323461730,00,0.00,N,5,-10, 20250207,8050,7950,8070,7900,150743,1204950860,00,0.00,N,5,-230, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index ca0c7e174fda..49769b861dbc 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1156,1157,1175,1119,345469,395912876,00,0.00,N,5,-1, +20250212,1157,1180,1310,1121,1683296,2038291731,00,0.00,N,5,-23, 20250211,1180,1382,1400,1180,2675249,3336645720,00,0.00,N,5,-240, 20250210,1420,1593,1720,1219,6505096,9539115729,00,0.00,N,5,-173, 20250207,1592,1592,1592,1592,0,0,00,0.00,N,0,0, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index c68f4c79f2b0..4aad5bf981a9 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10600,10480,10700,10210,254383,2662995240,00,0.00,N,2,120, +20250212,10480,11100,11100,10460,347098,3687233540,00,0.00,N,5,-720, 20250211,11200,11220,11540,10780,586598,6557844180,00,0.00,N,5,-200, 20250210,11400,11000,12400,10650,3541699,41616856770,00,0.00,N,2,1030, 20250207,10370,10070,10660,10070,457374,4754740430,00,0.00,N,2,80, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 4e906d9b2335..a97d74bdcdfe 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,324,321,328,318,110565,35602713,00,0.00,N,3,0, +20250212,324,327,331,321,173381,56430557,00,0.00,N,5,-6, 20250211,330,318,330,314,312238,100736432,00,0.00,N,2,13, 20250210,317,306,327,306,299009,94895622,00,0.00,N,2,10, 20250207,307,313,318,304,135121,41661402,00,0.00,N,5,-6, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 0c7352a3bb93..8b43cdabad5c 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11090,10610,11190,10610,340111,3714956600,00,0.00,N,2,580, +20250212,10510,10780,10780,10500,96666,1024207630,00,0.00,N,5,-240, 20250211,10750,11000,11000,10730,133967,1449492260,00,0.00,N,5,-180, 20250210,10930,10860,11000,10580,249887,2703767370,00,0.00,N,2,70, 20250207,10860,10330,10920,10140,443877,4762433150,00,0.00,N,2,540, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 025243e2e2ec..39d484a1cdc8 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3630,3540,3745,3535,221145,807820675,00,0.00,N,2,70, +20250212,3560,3840,3840,3530,460865,1675618740,00,0.00,N,5,-310, 20250211,3870,3815,3870,3720,152093,577349565,00,0.00,N,2,35, 20250210,3835,3795,3945,3695,384072,1461191045,00,0.00,N,2,20, 20250207,3815,4010,4045,3790,388685,1508306165,00,0.00,N,5,-275, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 045b1eb5992b..464dbc73fd3c 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250213,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250212,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250211,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250210,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250207,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250206,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 465009bb4651..40ca4338e86b 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,479,490,490,465,105156,49834999,00,0.00,N,3,0, +20250212,479,490,499,453,157639,74887120,00,0.00,N,5,-11, 20250211,490,501,510,456,282395,137429154,00,0.00,N,5,-15, 20250210,505,537,544,492,271448,138916422,00,0.00,N,5,-32, 20250207,537,549,551,533,121134,65621165,00,0.00,N,5,-12, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 3e79a84adea9..4d71ba222ec5 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5370,5370,5440,5250,87504,469526770,00,0.00,N,3,0, +20250212,5370,5500,5500,5270,65647,352025570,00,0.00,N,5,-150, 20250211,5520,5480,5590,5450,36263,200001230,00,0.00,N,2,40, 20250210,5480,5440,5510,5250,71664,387698890,00,0.00,N,2,30, 20250207,5450,5430,5480,5260,40984,221079800,00,0.00,N,2,50, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 4cb1c8cdd2cd..8bbb1a4751f3 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13180,13720,14290,12960,1509983,20363760160,00,0.00,N,5,-870, +20250212,14050,13200,14850,12830,5162827,73142010810,00,0.00,N,2,760, 20250211,13290,12430,13710,12320,2156552,28455282710,00,0.00,N,2,880, 20250210,12410,12290,12930,12220,757653,9473261960,00,0.00,N,5,-250, 20250207,12660,13030,13280,12560,774371,10005573610,00,0.00,N,5,-170, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index f1b70015385b..559692e7898f 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,97000,95700,97000,95400,786,75568200,00,0.00,N,2,1300, +20250212,95700,97300,97800,95100,2769,265868200,00,0.00,N,5,-1600, 20250211,97300,97600,98400,96800,1816,176853300,00,0.00,N,5,-600, 20250210,97900,98700,99500,97300,2680,263881500,00,0.00,N,5,-100, 20250207,98000,97100,106800,97100,16012,1617999200,00,0.00,N,2,600, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 7a245b38fc6f..3d95a7dfad06 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,29050,27900,29450,27900,157935,4590921600,00,0.00,N,2,1050, +20250212,28000,28300,28300,27850,53772,1506066950,00,0.00,N,5,-150, 20250211,28150,28100,28550,27900,55426,1560335400,00,0.00,N,2,150, 20250210,28000,28200,28300,27800,75240,2108895650,00,0.00,N,5,-500, 20250207,28500,28500,29250,28500,83115,2390493150,00,0.00,N,5,-300, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 601f95933667..90d1a3d4c373 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12990,12720,13000,12720,8142,105011730,00,0.00,N,2,220, +20250212,12770,12820,12820,12670,7726,98356400,00,0.00,N,5,-50, 20250211,12820,12850,13050,12770,3974,50903670,00,0.00,N,2,20, 20250210,12800,12970,12970,12780,5499,70560620,00,0.00,N,5,-170, 20250207,12970,12960,12970,12870,4774,61717300,00,0.00,N,2,20, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index cb118792151e..09d1661e0076 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1100,1100,1100,1100,5,5500,00,0.00,N,2,13, +20250212,1087,1138,1138,845,12,13159,00,0.00,N,2,93, 20250211,994,847,994,847,2,1841,00,0.00,N,5,-2, 20250210,996,996,996,996,0,0,00,0.00,N,3,-2, 20250207,998,1029,1029,765,332,256853,00,0.00,N,2,99, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index c72bde0f96b0..c85f5f85b040 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3505,3450,3530,3450,19302,67538535,00,0.00,N,2,60, +20250212,3445,3470,3490,3445,13020,45079740,00,0.00,N,5,-25, 20250211,3470,3450,3485,3450,12244,42471085,00,0.00,N,5,-15, 20250210,3485,3500,3520,3475,27975,97566955,00,0.00,N,5,-15, 20250207,3500,3450,3515,3450,23425,81752140,00,0.00,N,2,20, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 476f7178b30b..82b861cd6586 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,64400,62000,64500,61700,104407,6580128900,00,0.00,N,2,3000, +20250212,61400,62100,63400,61000,60873,3764480200,00,0.00,N,5,-1300, 20250211,62700,63600,64100,62000,84757,5320583900,00,0.00,N,5,-700, 20250210,63400,62000,63900,60200,101257,6302464000,00,0.00,N,3,0, 20250207,63400,62800,64600,61700,67534,4284816700,00,0.00,N,2,600, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index d362abf2d0c8..fc7b84165e13 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250213,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250212,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250211,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250210,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250207,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250206,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index d01a5c357b2d..247718b793ff 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1400,1340,1428,1331,467208,650031607,00,0.00,N,2,60, +20250212,1340,1368,1372,1321,130063,173772408,00,0.00,N,5,-28, 20250211,1368,1350,1375,1315,262836,355205549,00,0.00,N,2,27, 20250210,1341,1301,1344,1292,222941,295755048,00,0.00,N,2,39, 20250207,1302,1350,1350,1230,268883,350709427,00,0.00,N,5,-48, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index c5cecf1a1d60..de061c08af46 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1514,1520,1536,1500,41158,62513496,00,0.00,N,5,-8, +20250212,1522,1531,1534,1500,34467,52438722,00,0.00,N,5,-9, 20250211,1531,1495,1532,1495,21990,33293925,00,0.00,N,2,49, 20250210,1482,1442,1508,1442,129658,192603153,00,0.00,N,2,29, 20250207,1453,1443,1475,1429,26097,38000785,00,0.00,N,2,10, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index a5af189b1c9a..8389470afc5f 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5740,5750,5750,5690,6637,37952670,00,0.00,N,5,-10, +20250212,5750,5710,5750,5650,6311,36000650,00,0.00,N,2,20, 20250211,5730,5700,5770,5650,7962,45467850,00,0.00,N,2,20, 20250210,5710,5720,5740,5660,2778,15820930,00,0.00,N,5,-10, 20250207,5720,5750,5750,5690,2554,14587480,00,0.00,N,2,10, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index ee92c424d307..7a8f02973ef3 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1240,1220,1249,1220,41316,50867195,00,0.00,N,2,13, +20250212,1227,1223,1229,1216,19786,24165968,00,0.00,N,2,2, 20250211,1225,1239,1239,1217,38261,46782517,00,0.00,N,5,-8, 20250210,1233,1215,1274,1198,80971,99349241,00,0.00,N,2,18, 20250207,1215,1225,1225,1211,28945,35170188,00,0.00,N,5,-8, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 115ef31a9763..d128a590b65b 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2900,2920,2920,2885,26334,76140815,00,0.00,N,2,10, +20250212,2890,2910,2915,2880,27341,79276695,00,0.00,N,5,-20, 20250211,2910,2935,2940,2885,38847,112790555,00,0.00,N,5,-5, 20250210,2915,2865,2940,2845,40183,116030765,00,0.00,N,2,15, 20250207,2900,2945,2945,2855,91532,263261075,00,0.00,N,5,-10, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 52e50a2198a9..27ff23cc74b4 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13260,13340,13630,13190,78909,1057999400,00,0.00,N,5,-70, +20250212,13330,13700,13700,12740,114132,1497710860,00,0.00,N,5,-140, 20250211,13470,14050,14320,13200,152821,2080684910,00,0.00,N,2,20, 20250210,13450,13310,13750,13050,95636,1278676010,00,0.00,N,5,-10, 20250207,13460,13400,13610,13100,62359,836128090,00,0.00,N,2,90, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 9410dc10e4d5..2f272cc34072 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1870,1849,1900,1827,5911,10978064,00,0.00,N,2,39, +20250212,1831,1850,1884,1831,16428,30709846,00,0.00,N,2,1, 20250211,1830,1845,1850,1817,10175,18678862,00,0.00,N,2,15, 20250210,1815,1819,1845,1811,16040,29172744,00,0.00,N,5,-19, 20250207,1834,1835,1857,1805,19004,34658703,00,0.00,N,2,12, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index b3bc1425d4bb..1d34f815895d 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1577,1625,1634,1545,25715,40063407,00,0.00,N,5,-17, +20250212,1594,1598,1598,1530,21238,33151701,00,0.00,N,2,23, 20250211,1571,1678,1678,1557,11418,18075627,00,0.00,N,5,-28, 20250210,1599,1687,1687,1504,10134,16104710,00,0.00,N,5,-29, 20250207,1628,1698,1699,1575,11617,18389319,00,0.00,N,5,-21, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 6e1a8db99b52..c10a749f001f 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,53400,53900,54000,52400,188204,10007727000,00,0.00,N,5,-400, +20250212,53800,53800,53800,52800,116921,6243782600,00,0.00,N,3,0, 20250211,53800,52700,53900,52600,189290,10096197800,00,0.00,N,2,1100, 20250210,52700,53800,54700,52500,392294,21097601400,00,0.00,N,2,300, 20250207,52400,53000,53400,51900,211831,11100096600,00,0.00,N,5,-100, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index a7f44dd2efd5..e95c21fa544a 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7750,7750,7780,7720,12562,97274820,00,0.00,N,3,0, +20250212,7750,7710,7750,7670,30033,231119640,00,0.00,N,2,50, 20250211,7700,7670,7730,7650,56925,436490040,00,0.00,N,3,0, 20250210,7700,7650,7720,7630,28096,215536830,00,0.00,N,3,0, 20250207,7700,7760,7790,7680,42546,327800290,00,0.00,N,5,-60, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index c512faac2a93..c0f3493a6874 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5540,5460,5550,5390,60309,331370720,00,0.00,N,2,80, +20250212,5460,5500,5520,5380,68421,370758950,00,0.00,N,5,-50, 20250211,5510,5550,5550,5440,58585,321459270,00,0.00,N,5,-30, 20250210,5540,5340,5570,5260,115884,629848090,00,0.00,N,2,170, 20250207,5370,5410,5410,5330,53089,284842540,00,0.00,N,5,-30, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 1bc2034f32fa..6b44134a29b8 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1658,1755,1787,1645,1735689,2920290244,00,0.00,N,5,-62, +20250212,1720,1725,1793,1690,1871233,3261720315,00,0.00,N,5,-77, 20250211,1797,1885,2060,1787,9688934,18662821354,00,0.00,N,3,0, 20250210,1797,1829,1846,1684,3217968,5671520526,00,0.00,N,5,-74, 20250207,1871,1799,1995,1723,10406296,19779124658,00,0.00,N,2,72, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index bd9732709429..632031969438 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2700,2415,2930,2405,4758238,13185419835,00,0.00,N,2,320, +20250212,2380,2400,2405,2365,41936,99575890,00,0.00,N,5,-20, 20250211,2400,2415,2445,2390,31967,76886745,00,0.00,N,5,-35, 20250210,2435,2395,2435,2350,55928,134611625,00,0.00,N,2,20, 20250207,2415,2420,2420,2370,36193,86573670,00,0.00,N,5,-10, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 7177cf489658..a0d536fb8e1c 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21800,22350,22400,21100,125844,2727027950,00,0.00,N,5,-550, +20250212,22350,22700,23200,22000,105700,2356323200,00,0.00,N,5,-400, 20250211,22750,22300,23000,21800,86516,1936229400,00,0.00,N,2,450, 20250210,22300,21450,22850,20800,130133,2897965350,00,0.00,N,2,800, 20250207,21500,21550,22000,20300,211851,4440335200,00,0.00,N,5,-250, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index ebacd833a5a8..d401f4da297f 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4585,4450,4650,4450,303305,1386467165,00,0.00,N,2,170, +20250212,4415,4545,4550,4395,218833,971699255,00,0.00,N,5,-120, 20250211,4535,4640,4660,4500,169171,770692770,00,0.00,N,5,-90, 20250210,4625,4655,4655,4540,132819,611149610,00,0.00,N,5,-15, 20250207,4640,4630,4660,4580,126895,586914125,00,0.00,N,2,50, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 29f6db2e9d1b..88a96c85185a 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7640,7800,8000,7620,40705,316787700,00,0.00,N,5,-180, +20250212,7820,8020,8150,7800,57222,454142480,00,0.00,N,5,-220, 20250211,8040,7750,8100,7750,63517,507567380,00,0.00,N,2,220, 20250210,7820,7700,7860,7610,36509,283917500,00,0.00,N,2,120, 20250207,7700,7980,7980,7670,43803,340275580,00,0.00,N,5,-20, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index f9fd112338b9..823dd7683021 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2550,2550,2560,2530,54333,138018055,00,0.00,N,3,0, +20250212,2550,2595,2600,2535,78307,199999480,00,0.00,N,5,-55, 20250211,2605,2530,2610,2505,159799,410739730,00,0.00,N,2,100, 20250210,2505,2525,2550,2435,79707,199570620,00,0.00,N,5,-15, 20250207,2520,2550,2550,2510,64285,162308690,00,0.00,N,5,-30, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index d76ded2a99cc..e5d8a2e41124 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6180,6090,6200,6080,28345,174116680,00,0.00,N,2,100, +20250212,6080,6180,6180,6040,53781,328424500,00,0.00,N,5,-100, 20250211,6180,6180,6200,6100,39201,241719770,00,0.00,N,2,10, 20250210,6170,6140,6180,5990,36674,223473610,00,0.00,N,2,30, 20250207,6140,6230,6240,6060,38754,237083580,00,0.00,N,5,-90, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 2f53c526a350..79eee0ed21d4 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2860,2830,2890,2825,20011,57045530,00,0.00,N,2,20, +20250212,2840,2850,2885,2825,19546,55748970,00,0.00,N,5,-20, 20250211,2860,2825,2890,2825,17827,50907830,00,0.00,N,2,35, 20250210,2825,2795,3070,2780,81542,234606620,00,0.00,N,2,5, 20250207,2820,2815,2860,2800,20616,57907745,00,0.00,N,5,-25, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 9f51fe233496..b771a58a8ddb 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1474,1455,1480,1406,10677,15427896,00,0.00,N,2,5, +20250212,1469,1458,1470,1458,4656,6827100,00,0.00,N,5,-1, 20250211,1470,1440,1483,1427,11596,17022036,00,0.00,N,2,30, 20250210,1440,1468,1519,1433,18006,26398404,00,0.00,N,5,-10, 20250207,1450,1447,1450,1435,4987,7208586,00,0.00,N,2,3, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 59d346fe388c..e2c5d769b2f1 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1180,1204,1204,1165,8145,9606310,00,0.00,N,5,-7, +20250212,1187,1174,1193,1159,11951,14030311,00,0.00,N,2,13, 20250211,1174,1160,1198,1157,28308,33110063,00,0.00,N,5,-1, 20250210,1175,1165,1206,1165,18093,21158899,00,0.00,N,5,-3, 20250207,1178,1191,1243,1178,32338,38348632,00,0.00,N,5,-18, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 160ed7e81f8f..289e975d9943 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20750,21000,21350,20700,19752,414674850,00,0.00,N,5,-400, +20250212,21150,21000,22050,20950,50603,1086562000,00,0.00,N,2,200, 20250211,20950,21200,21400,20700,28628,605121150,00,0.00,N,5,-150, 20250210,21100,20600,21550,20500,50820,1070178250,00,0.00,N,2,350, 20250207,20750,20050,21050,19820,57196,1176759830,00,0.00,N,2,700, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index eb8612311be0..571f1be47d07 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2515,2530,2530,2500,487109,1224290530,00,0.00,N,5,-30, +20250212,2545,2605,2625,2535,750644,1917070535,00,0.00,N,5,-85, 20250211,2630,2725,2725,2620,1040509,2763797375,00,0.00,N,5,-115, 20250210,2745,2785,2805,2745,507368,1405531905,00,0.00,N,5,-40, 20250207,2785,2770,2795,2770,80701,224455410,00,0.00,N,2,5, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index db216d8eb013..afb749d2f468 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5430,5500,5620,5430,105809,581581460,00,0.00,N,5,-60, +20250212,5490,5440,5630,5330,180785,994709710,00,0.00,N,2,100, 20250211,5390,5390,5580,5360,116784,634707620,00,0.00,N,2,60, 20250210,5330,5420,5480,5240,95896,512833520,00,0.00,N,5,-90, 20250207,5420,5420,5640,5330,140833,777067800,00,0.00,N,2,40, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index e36641b2beea..91d92dc3aa8c 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2845,2875,2910,2840,84732,243109585,00,0.00,N,5,-30, +20250212,2875,2810,2920,2780,159167,453796785,00,0.00,N,2,65, 20250211,2810,2790,2810,2785,52146,145818150,00,0.00,N,2,20, 20250210,2790,2770,2800,2755,48988,136172180,00,0.00,N,2,15, 20250207,2775,2835,2835,2770,127612,355755020,00,0.00,N,5,-60, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 0acf8b5e1c56..f18f24f923b4 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6620,6600,6760,6340,342665,2238763820,00,0.00,N,2,20, +20250212,6600,6380,6870,6380,848500,5633916090,00,0.00,N,2,250, 20250211,6350,6560,6580,6350,345848,2234453090,00,0.00,N,5,-100, 20250210,6450,6510,6560,6370,698600,4516722810,00,0.00,N,5,-60, 20250207,6510,5830,7270,5750,10461588,71296132390,00,0.00,N,2,740, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index dc3d65d81320..fe121525db7a 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24700,24600,25100,24600,12608,312094050,00,0.00,N,2,300, +20250212,24400,25100,25300,24250,16412,402882950,00,0.00,N,5,-700, 20250211,25100,25000,25500,24750,12846,322307350,00,0.00,N,2,100, 20250210,25000,24800,25150,23700,30316,740357100,00,0.00,N,2,400, 20250207,24600,26000,26550,24600,68018,1704294450,00,0.00,N,5,-1700, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 0eb4871d7696..ed93ad5bcbe7 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3295,3275,3335,3275,52913,174239710,00,0.00,N,2,20, +20250212,3275,3285,3335,3250,87456,288590690,00,0.00,N,3,0, 20250211,3275,3270,3305,3265,36885,121064840,00,0.00,N,5,-5, 20250210,3280,3290,3330,3220,105270,342409245,00,0.00,N,5,-10, 20250207,3290,3340,3360,3285,86793,287332830,00,0.00,N,5,-50, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 1af7a62b3166..7f911b49e8a3 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2750,2705,2755,2705,18197,49723615,00,0.00,N,2,45, +20250212,2705,2750,2765,2695,30159,82201070,00,0.00,N,5,-30, 20250211,2735,2790,2790,2735,22296,61320625,00,0.00,N,5,-35, 20250210,2770,2810,2815,2760,19890,55345670,00,0.00,N,5,-60, 20250207,2830,2855,2860,2805,16688,47100235,00,0.00,N,5,-30, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 105ac30b69df..9d84bfa5459a 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1387,1441,1462,1387,566046,794577667,00,0.00,N,5,-68, +20250212,1455,1465,1481,1435,177508,258354244,00,0.00,N,5,-4, 20250211,1459,1445,1475,1420,203333,295104417,00,0.00,N,2,14, 20250210,1445,1455,1525,1440,336477,492109252,00,0.00,N,2,4, 20250207,1441,1492,1495,1437,229813,335485649,00,0.00,N,5,-24, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index f580ff4c0771..565d56da8960 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20800,20300,21100,19510,1051489,21406920010,00,0.00,N,2,200, +20250212,20600,21500,21500,19880,1107351,22787834230,00,0.00,N,5,-400, 20250211,21000,20850,23000,19230,5681099,120272926230,00,0.00,N,2,1400, 20250210,19600,17840,20300,17560,1408017,27392637980,00,0.00,N,2,1770, 20250207,17830,17000,18600,16920,727954,13147203220,00,0.00,N,2,830, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 5890991331cf..00dd42c9842f 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20300,20450,20450,20300,13743,279743250,00,0.00,N,3,0, +20250212,20300,20500,20700,20250,16394,334178900,00,0.00,N,5,-350, 20250211,20650,20600,20700,20400,15531,319398400,00,0.00,N,2,250, 20250210,20400,20200,20600,20050,19918,405242600,00,0.00,N,2,200, 20250207,20200,20600,20600,19990,57746,1165553140,00,0.00,N,5,-600, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 5f8cb47d37ce..ce887b36f487 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14160,14070,14450,13960,123386,1744158070,00,0.00,N,2,150, +20250212,14010,14310,14630,14010,134077,1904290180,00,0.00,N,5,-340, 20250211,14350,14520,14700,14250,226276,3261748800,00,0.00,N,5,-30, 20250210,14380,13890,14860,13380,811163,11654692900,00,0.00,N,2,450, 20250207,13930,13210,14080,13130,322484,4478097610,00,0.00,N,2,720, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 059c15c9ccfc..0084dca3d965 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3680,3635,3685,3630,35301,129082245,00,0.00,N,2,10, +20250212,3670,3670,3690,3635,19618,71683475,00,0.00,N,3,0, 20250211,3670,3680,3680,3630,24486,89588365,00,0.00,N,5,-10, 20250210,3680,3605,3680,3605,35164,127907805,00,0.00,N,2,35, 20250207,3645,3625,3665,3595,63236,228833355,00,0.00,N,2,20, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 11b6a9886cc7..db982daa24d3 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5990,6200,6250,5850,204008,1231946010,00,0.00,N,5,-20, +20250212,6010,5600,6010,5510,278347,1643577640,00,0.00,N,2,460, 20250211,5550,5470,5750,5450,108020,605275120,00,0.00,N,5,-50, 20250210,5600,5570,5640,5350,125615,696177350,00,0.00,N,2,120, 20250207,5480,5530,5600,5310,105337,573061420,00,0.00,N,2,80, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 0b5cc01448b5..1459b9880a94 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1525,1500,1551,1472,156327,236785075,00,0.00,N,2,31, +20250212,1494,1544,1544,1494,16910,25427094,00,0.00,N,5,-55, 20250211,1549,1456,1593,1456,126435,196189272,00,0.00,N,2,102, 20250210,1447,1483,1498,1447,8967,13121233,00,0.00,N,5,-36, 20250207,1483,1491,1497,1464,3275,4874189,00,0.00,N,5,-13, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 42d844699c42..0ac8ad02dc75 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5970,5950,5980,5900,5153,30625870,00,0.00,N,2,50, +20250212,5920,5970,6000,5910,3240,19230000,00,0.00,N,5,-70, 20250211,5990,5980,6000,5880,15002,88705270,00,0.00,N,2,40, 20250210,5950,5970,6010,5950,9959,59384610,00,0.00,N,5,-20, 20250207,5970,6000,6030,5960,6926,41435480,00,0.00,N,3,0, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 941eee4673aa..70ae950f2d34 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1365,1349,1400,1345,123197,169520485,00,0.00,N,2,4, +20250212,1361,1400,1400,1352,88212,120254749,00,0.00,N,5,-39, 20250211,1400,1390,1419,1383,74118,104074985,00,0.00,N,2,10, 20250210,1390,1373,1408,1354,75039,104332931,00,0.00,N,2,5, 20250207,1385,1336,1386,1336,109629,149255722,00,0.00,N,5,-4, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index bd03cdf13378..bca8bc46357f 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3085,3070,3125,3055,323301,999229415,00,0.00,N,5,-20, +20250212,3105,3195,3205,3105,586408,1847291235,00,0.00,N,5,-145, 20250211,3250,3160,3320,3055,2771351,8831141750,00,0.00,N,2,140, 20250210,3110,3100,3600,3085,13910623,47707479645,00,0.00,N,2,130, 20250207,2980,2995,3000,2970,30327,90441965,00,0.00,N,5,-15, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index d2e24e4fbec1..94af1601d0da 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3180,3195,3220,3175,76766,245107305,00,0.00,N,5,-15, +20250212,3195,3225,3250,3180,82978,266238980,00,0.00,N,5,-35, 20250211,3230,3165,3265,3165,124729,401512305,00,0.00,N,2,65, 20250210,3165,3150,3185,3115,73839,232066700,00,0.00,N,2,40, 20250207,3125,3160,3185,3120,96406,302472765,00,0.00,N,5,-60, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 893313045078..4a438d69dbee 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,267500,256000,267500,252500,51767,13529926500,00,0.00,N,2,11500, +20250212,256000,265500,265500,254500,65363,16781526500,00,0.00,N,5,-8500, 20250211,264500,265500,268500,261000,65632,17467649000,00,0.00,N,2,1000, 20250210,263500,259500,266500,259000,65194,17182986500,00,0.00,N,2,6000, 20250207,257500,252500,261000,252000,51824,13400501500,00,0.00,N,2,3000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 95df21c7dbbd..458e0195e3f9 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2360,2325,2405,2325,88818,209715480,00,0.00,N,2,15, +20250212,2345,2345,2365,2320,59412,138946470,00,0.00,N,3,0, 20250211,2345,2340,2375,2330,72319,169771120,00,0.00,N,3,0, 20250210,2345,2315,2350,2290,83981,195175375,00,0.00,N,2,25, 20250207,2320,2375,2395,2320,85425,200921715,00,0.00,N,5,-75, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 5f60eb2779ed..bddcabd6dc3d 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,940,945,945,930,50999,47874228,00,0.00,N,3,0, +20250212,940,950,978,930,48089,45308228,00,0.00,N,5,-12, 20250211,952,983,985,952,64178,61949107,00,0.00,N,5,-29, 20250210,981,956,983,942,84807,81186392,00,0.00,N,2,2, 20250207,979,985,999,961,88333,87041578,00,0.00,N,5,-5, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 02be47eeab0f..d63bb165a81c 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2985,2955,2995,2940,13515,40180595,00,0.00,N,2,10, +20250212,2975,2935,2980,2905,18962,55915285,00,0.00,N,2,20, 20250211,2955,2930,2970,2930,10101,29857460,00,0.00,N,2,25, 20250210,2930,2885,2930,2880,13050,38029310,00,0.00,N,2,10, 20250207,2920,2925,2950,2890,12437,36194420,00,0.00,N,5,-20, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 02723ca2e066..3d11c4557b07 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2710,2750,2780,2705,70495,191725140,00,0.00,N,3,0, +20250212,2710,2760,2790,2710,67933,186613535,00,0.00,N,5,-50, 20250211,2760,2790,2800,2720,61146,168686790,00,0.00,N,3,0, 20250210,2760,2750,2785,2700,49839,136707345,00,0.00,N,2,40, 20250207,2720,2800,2805,2720,103418,284529105,00,0.00,N,5,-80, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index e58a026ead3b..eb0c5d979043 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4690,4750,4750,4690,5892,27756290,00,0.00,N,5,-45, +20250212,4735,4750,4750,4720,1144,5423035,00,0.00,N,5,-10, 20250211,4745,4750,4780,4740,3004,14273935,00,0.00,N,5,-5, 20250210,4750,4775,4775,4735,4542,21577215,00,0.00,N,3,0, 20250207,4750,4750,4785,4710,16018,75816105,00,0.00,N,3,0, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 5c8728b5f8de..f7b51695b456 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11670,11800,11800,11500,333499,3886496840,00,0.00,N,5,-30, +20250212,11700,11650,11800,11440,326520,3796535580,00,0.00,N,2,120, 20250211,11580,11250,11700,11250,450599,5188860570,00,0.00,N,2,370, 20250210,11210,11340,11480,11010,300638,3397109090,00,0.00,N,3,0, 20250207,11210,11200,11390,10800,712571,7911055440,00,0.00,N,5,-540, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index aab195f839d2..eb14a79bf54f 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1914,1919,1959,1889,31656,60398916,00,0.00,N,5,-5, +20250212,1919,1980,1980,1908,40683,78161900,00,0.00,N,5,-61, 20250211,1980,1999,1999,1910,53053,103279352,00,0.00,N,5,-20, 20250210,2000,1999,2110,1978,112456,229625431,00,0.00,N,2,1, 20250207,1999,1931,2065,1912,157367,313241766,00,0.00,N,2,68, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index d1300341c7b7..973693ab5870 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6630,6600,6740,6600,62908,419034890,00,0.00,N,2,40, +20250212,6590,6770,6870,6560,113928,756340060,00,0.00,N,5,-110, 20250211,6700,7030,7030,6700,148544,1014395670,00,0.00,N,5,-230, 20250210,6930,6960,7090,6710,222292,1546455370,00,0.00,N,5,-30, 20250207,6960,7260,7260,6960,344571,2438159440,00,0.00,N,5,-260, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 24d74ab44145..10c19157b037 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,920,918,923,912,31596,28960080,00,0.00,N,2,2, +20250212,918,923,924,912,51301,47005289,00,0.00,N,5,-5, 20250211,923,917,931,907,146743,134688781,00,0.00,N,2,18, 20250210,905,902,909,897,116258,105019602,00,0.00,N,2,1, 20250207,904,922,922,904,103869,94434274,00,0.00,N,5,-15, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 9cbc895da735..6e5ce172e308 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1528,1527,1533,1510,46343,70607166,00,0.00,N,2,1, +20250212,1527,1506,1528,1493,216615,326159962,00,0.00,N,2,21, 20250211,1506,1493,1509,1463,118335,176158840,00,0.00,N,2,13, 20250210,1493,1395,1500,1395,181409,266852225,00,0.00,N,2,98, 20250207,1395,1359,1409,1354,69494,95903183,00,0.00,N,2,36, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 32ea8218981c..3a841afb360c 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,880,874,883,869,20780,18232740,00,0.00,N,2,1, +20250212,879,877,881,871,26020,22851001,00,0.00,N,5,-2, 20250211,881,876,883,869,13098,11474670,00,0.00,N,2,5, 20250210,876,871,887,866,43362,37991693,00,0.00,N,3,0, 20250207,876,870,877,861,15219,13234573,00,0.00,N,2,6, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 8d7f03429ec0..ecbd0bc5919a 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4505,4520,4535,4455,19137,85747545,00,0.00,N,5,-15, +20250212,4520,4530,4545,4490,52925,238556655,00,0.00,N,5,-10, 20250211,4530,4600,4610,4525,58030,264213865,00,0.00,N,5,-70, 20250210,4600,4590,4650,4550,53479,245944870,00,0.00,N,2,10, 20250207,4590,4620,4655,4505,73697,336896150,00,0.00,N,2,30, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 37fe55fb74f8..34a8579391a3 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,45100,44400,45950,44400,37900,1714267250,00,0.00,N,2,700, +20250212,44400,44500,44950,43600,37556,1655033800,00,0.00,N,5,-100, 20250211,44500,45500,46050,44350,37324,1682794850,00,0.00,N,5,-500, 20250210,45000,43850,45400,43100,41575,1845903650,00,0.00,N,2,350, 20250207,44650,43500,45050,42500,66787,2934145800,00,0.00,N,2,1300, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index b7e529faff8c..7b1ccaff47ed 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2935,2960,2990,2925,367608,1084636190,00,0.00,N,5,-15, +20250212,2950,2965,3020,2950,390578,1164128170,00,0.00,N,5,-40, 20250211,2990,3255,3315,2980,3697522,11726521250,00,0.00,N,2,30, 20250210,2960,2805,2975,2800,1089097,3416986685,00,0.00,N,2,115, 20250207,2845,2900,2960,2830,84833,243049380,00,0.00,N,5,-55, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 5a74da8124ef..7c337980e330 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1930,1875,1949,1875,662163,1263943411,00,0.00,N,2,55, +20250212,1875,1905,1920,1868,322953,608214296,00,0.00,N,5,-30, 20250211,1905,1893,1940,1892,587859,1124202885,00,0.00,N,5,-7, 20250210,1912,1793,2115,1769,4458770,8804235100,00,0.00,N,2,118, 20250207,1794,1806,1834,1791,205982,371228418,00,0.00,N,5,-27, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 26ead248d9c2..4caffe584127 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1069,1058,1084,1045,560769,595283509,00,0.00,N,2,11, +20250212,1058,1068,1096,1050,783809,836706642,00,0.00,N,5,-27, 20250211,1085,1165,1183,1083,1590938,1793723552,00,0.00,N,5,-34, 20250210,1119,1148,1148,1111,897920,1010100806,00,0.00,N,5,-21, 20250207,1140,1177,1180,1125,1174338,1344988460,00,0.00,N,5,-33, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 721ca007d266..4d00a7cc0fab 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,34450,35600,37300,33550,725249,25406779900,00,0.00,N,2,150, +20250212,34300,34750,35500,33000,549966,18976076200,00,0.00,N,5,-950, 20250211,35250,37400,37600,35000,809460,29296783050,00,0.00,N,5,-2650, 20250210,37900,32000,38350,31350,1676861,60093528000,00,0.00,N,2,5900, 20250207,32000,29300,33100,28500,780819,24679617800,00,0.00,N,2,2750, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index f69e79588157..da104f7f9c1e 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2140,2105,2165,2075,37941,80677040,00,0.00,N,2,35, +20250212,2105,2090,2150,2075,51929,110455700,00,0.00,N,2,10, 20250211,2095,2115,2180,2080,43555,91981905,00,0.00,N,5,-45, 20250210,2140,2055,2165,2050,62397,131707170,00,0.00,N,2,85, 20250207,2055,2135,2135,2055,64430,133554670,00,0.00,N,5,-80, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 37ee65f579b0..7428d67dfb9c 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1147,1128,1155,1119,93911,107076111,00,0.00,N,2,19, +20250212,1128,1116,1135,1095,87117,97486213,00,0.00,N,2,31, 20250211,1097,1126,1126,1075,56929,62380779,00,0.00,N,5,-11, 20250210,1108,1100,1130,1089,82811,91694997,00,0.00,N,2,6, 20250207,1102,1108,1122,1099,25234,27932448,00,0.00,N,5,-18, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index f3f80b5fc702..3175bc3559b3 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4240,4240,4430,4230,3884,16801410,00,0.00,N,3,0, +20250212,4240,4220,4285,4220,740,3125425,00,0.00,N,2,20, 20250211,4220,4180,4305,4180,1081,4550690,00,0.00,N,2,20, 20250210,4200,4235,4265,4190,4690,19792395,00,0.00,N,5,-55, 20250207,4255,4340,4345,4250,2626,11302365,00,0.00,N,5,-85, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 19f2059ae75c..2b4cbd434110 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,76500,77800,77800,76500,14,1072300,00,0.00,N,5,-700, +20250212,77200,77000,77300,76100,25,1927700,00,0.00,N,2,200, 20250211,77000,77800,77800,77000,380,29556900,00,0.00,N,2,1300, 20250210,75700,75200,75800,75000,191,14391300,00,0.00,N,5,-800, 20250207,76500,76000,77800,76000,81,6195300,00,0.00,N,5,-900, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index b76c4caf9d25..98b7eef277ca 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2070,2020,2090,2020,75447,154442470,00,0.00,N,2,15, +20250212,2055,2195,2400,1981,419725,888887356,00,0.00,N,5,-130, 20250211,2185,2010,2185,1949,421130,892809015,00,0.00,N,2,213, 20250210,1972,1925,1974,1880,48693,94036950,00,0.00,N,2,72, 20250207,1900,1916,1948,1892,44407,84733686,00,0.00,N,5,-16, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 6746fd6190c8..bb701b580a21 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23750,23850,24050,23700,962,22919400,00,0.00,N,5,-100, +20250212,23850,24350,24350,23650,1037,24753550,00,0.00,N,5,-500, 20250211,24350,23950,24400,23850,3067,74065700,00,0.00,N,2,400, 20250210,23950,22750,24500,22700,13848,331170150,00,0.00,N,2,1200, 20250207,22750,22650,22800,22600,519,11795500,00,0.00,N,2,100, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index b17d3af244db..760263d8f9e3 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7290,7270,7330,7200,20393,148427630,00,0.00,N,2,50, +20250212,7240,7190,7310,7140,26032,187538980,00,0.00,N,2,40, 20250211,7200,7200,7240,7110,7231,51724620,00,0.00,N,3,0, 20250210,7200,7230,7230,7140,11115,79818660,00,0.00,N,5,-40, 20250207,7240,7270,7270,7140,17718,127378300,00,0.00,N,3,0, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index abbbff8cef3d..ef7f9cf754ca 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2910,2910,2930,2880,205299,597823180,00,0.00,N,2,35, +20250212,2875,2905,2925,2865,356134,1030565010,00,0.00,N,5,-55, 20250211,2930,2950,2950,2910,234432,684981630,00,0.00,N,2,5, 20250210,2925,2930,2950,2905,200290,587099380,00,0.00,N,3,0, 20250207,2925,2980,2980,2920,396201,1164664155,00,0.00,N,5,-50, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index fa3776bf61d9..33e5e3a0bc41 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5570,5530,5630,5520,16820,93846950,00,0.00,N,2,40, +20250212,5530,5630,5630,5520,18015,99934700,00,0.00,N,5,-70, 20250211,5600,5590,5630,5560,18593,104050280,00,0.00,N,2,10, 20250210,5590,5570,5600,5480,29363,162823290,00,0.00,N,2,10, 20250207,5580,5610,5680,5560,14310,80222860,00,0.00,N,5,-70, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index c4f4eba3aae7..25bae3ed1224 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10450,10710,10870,10410,75238,792602540,00,0.00,N,5,-330, +20250212,10780,10900,10960,10630,34814,374057540,00,0.00,N,5,-160, 20250211,10940,10850,10960,10850,10132,110572760,00,0.00,N,2,100, 20250210,10840,10770,10880,10700,16188,174277100,00,0.00,N,2,70, 20250207,10770,11050,11100,10630,27320,295209650,00,0.00,N,5,-230, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index e5d2845d93f6..4b157da93fb8 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1199,1298,1298,1199,140,168970,00,0.00,N,5,-91, +20250212,1290,1300,1300,1200,221,266290,00,0.00,N,5,-2, 20250211,1292,1100,1299,1020,379,420896,00,0.00,N,2,92, 20250210,1200,1099,1200,933,118,131483,00,0.00,N,2,103, 20250207,1097,935,1097,935,4,3902,00,0.00,N,5,-2, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index c72401958d25..2ed2d211379c 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3045,3045,3100,3000,3164,9701830,00,0.00,N,5,-10, +20250212,3055,3040,3085,3030,5263,16095085,00,0.00,N,2,15, 20250211,3040,3030,3060,3010,4978,15126525,00,0.00,N,2,10, 20250210,3030,3030,3045,2985,6178,18604480,00,0.00,N,5,-25, 20250207,3055,3135,3135,3040,7883,24201800,00,0.00,N,5,-85, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index a25006d8debc..7cf11ca8a510 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10450,10400,10560,10300,161718,1688488080,00,0.00,N,2,100, +20250212,10350,10690,10720,10270,180203,1873025340,00,0.00,N,5,-240, 20250211,10590,10600,10750,10580,97983,1041718190,00,0.00,N,5,-30, 20250210,10620,11040,11040,10590,217126,2325461540,00,0.00,N,5,-430, 20250207,11050,12100,12210,11020,448316,5148863000,00,0.00,N,5,-1320, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index ce2235d15fa7..ff67f47ef4c7 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,41400,39600,41400,39600,387924,15731721600,00,0.00,N,2,1850, +20250212,39550,39550,40400,39350,153346,6102590400,00,0.00,N,5,-300, 20250211,39850,40250,40600,39450,182617,7306564450,00,0.00,N,5,-550, 20250210,40400,38850,40500,37800,310174,12179350750,00,0.00,N,2,950, 20250207,39450,39450,40400,38700,174001,6888059050,00,0.00,N,2,100, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 95e3c6f1a879..3bd45102b687 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,417,418,423,404,473506,195662953,00,0.00,N,5,-1, +20250212,418,418,422,398,340186,140993159,00,0.00,N,3,0, 20250211,418,425,434,418,462761,196129228,00,0.00,N,5,-7, 20250210,425,440,440,416,602016,254501804,00,0.00,N,5,-15, 20250207,440,445,454,431,507205,222481183,00,0.00,N,5,-9, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 9599b0a38bed..ab66c80d2c84 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3630,3620,3635,3585,13882,50120520,00,0.00,N,2,40, +20250212,3590,3605,3630,3580,17766,63874485,00,0.00,N,5,-15, 20250211,3605,3615,3640,3560,19781,71056475,00,0.00,N,2,25, 20250210,3580,3615,3630,3545,27794,99166395,00,0.00,N,5,-30, 20250207,3610,3650,3680,3600,21360,77197670,00,0.00,N,5,-40, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index ffbbd97e87e1..5f48342a1f84 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,114100,113200,114800,112600,278036,31709815700,00,0.00,N,2,900, +20250212,113200,112200,114900,111800,275158,31219279200,00,0.00,N,2,1800, 20250211,111400,110800,112000,110500,164115,18297512300,00,0.00,N,2,1300, 20250210,110100,110500,111500,109500,190400,21083929900,00,0.00,N,5,-200, 20250207,110300,109900,112200,108600,184484,20510540500,00,0.00,N,2,400, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 69ba54203b02..5711c0317019 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2520,2495,2560,2490,78634,197991435,00,0.00,N,2,30, +20250212,2490,2530,2550,2485,108846,272623275,00,0.00,N,5,-60, 20250211,2550,2545,2590,2520,95038,241260110,00,0.00,N,5,-10, 20250210,2560,2495,2575,2490,95964,241473355,00,0.00,N,2,40, 20250207,2520,2565,2580,2520,62597,159278085,00,0.00,N,5,-45, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 2b23fd4850b7..329cb573dd99 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12480,12540,12630,12370,25569,319041530,00,0.00,N,5,-100, +20250212,12580,12430,12690,12250,24321,303217900,00,0.00,N,2,150, 20250211,12430,12490,12960,12360,39161,493511880,00,0.00,N,5,-120, 20250210,12550,12700,12700,12180,57254,709658070,00,0.00,N,5,-60, 20250207,12610,13000,13490,12610,64897,841780940,00,0.00,N,5,-390, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index cc4ed6b794e3..9a7f7684a790 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,593,603,605,580,177734,105005682,00,0.00,N,5,-10, +20250212,603,612,613,600,93087,56253733,00,0.00,N,5,-4, 20250211,607,616,616,604,39080,23770136,00,0.00,N,5,-4, 20250210,611,624,624,599,224447,136899415,00,0.00,N,5,-14, 20250207,625,635,643,619,69314,43256912,00,0.00,N,5,-7, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 89eb2a48993d..c049d4fa41f0 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5950,5870,6010,5840,63131,374486180,00,0.00,N,2,100, +20250212,5850,5930,5930,5830,75140,441535200,00,0.00,N,5,-120, 20250211,5970,5740,6090,5730,204434,1214895240,00,0.00,N,2,230, 20250210,5740,5750,5810,5670,89084,511476810,00,0.00,N,5,-10, 20250207,5750,5710,5810,5690,53960,309389050,00,0.00,N,2,10, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 1a0d9c6e18cb..6739729f9253 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15900,15950,15990,15750,32596,516622180,00,0.00,N,5,-50, +20250212,15950,15740,15950,15670,42884,676462760,00,0.00,N,2,210, 20250211,15740,15830,16030,15690,45030,712597360,00,0.00,N,5,-90, 20250210,15830,16130,16200,15640,70350,1119314080,00,0.00,N,5,-50, 20250207,15880,15590,16340,15590,116143,1869314820,00,0.00,N,2,200, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 1b1b1592873b..d7b7ee5b4318 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11230,11330,11350,11200,702382,7914508150,00,0.00,N,5,-30, +20250212,11260,11290,11420,11220,546339,6181325660,00,0.00,N,2,30, 20250211,11230,11480,11550,11140,1175280,13247636170,00,0.00,N,5,-320, 20250210,11550,11670,11760,11520,1014870,11803528040,00,0.00,N,5,-110, 20250207,11660,11870,12290,11610,1918491,22825203350,00,0.00,N,5,-100, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index f68cffc79640..1f617e98924d 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250213,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250212,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250211,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250210,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250207,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250206,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 0cd3e2598270..56ee6adc33ff 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9370,9330,9470,9300,535900,5041794330,00,0.00,N,2,50, +20250212,9320,9390,9400,9270,491572,4585548040,00,0.00,N,5,-30, 20250211,9350,9350,9400,9260,490479,4582860850,00,0.00,N,2,50, 20250210,9300,9270,9460,9260,681145,6385592480,00,0.00,N,2,20, 20250207,9280,9170,9380,9170,1070151,9956064550,00,0.00,N,2,50, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index e837d4ad6b57..faff844bd62b 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,69600,69200,69600,67500,230424,15848949000,00,0.00,N,2,500, +20250212,69100,67800,70100,67400,518815,35930129800,00,0.00,N,2,1800, 20250211,67300,62700,67500,61800,3157334,249194895020,00,0.00,N,2,4700, 20250210,62600,63300,63300,62400,84519,5300452200,00,0.00,N,5,-700, 20250207,63300,63800,64300,63100,71592,4550817200,00,0.00,N,5,-1000, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 1cbfb68139a5..865f8eb77871 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2795,2735,2980,2710,28965,80109645,00,0.00,N,2,80, +20250212,2715,2760,2785,2705,18938,51883225,00,0.00,N,5,-65, 20250211,2780,2735,2790,2725,9521,26277365,00,0.00,N,2,20, 20250210,2760,2730,2830,2720,19620,53870450,00,0.00,N,2,20, 20250207,2740,2835,2840,2720,34776,95744170,00,0.00,N,5,-95, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index b661d0f9218b..d34f68d8a236 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3930,3900,3980,3860,26902,104876675,00,0.00,N,2,55, +20250212,3875,3950,4000,3870,17147,67007595,00,0.00,N,5,-75, 20250211,3950,3985,3985,3950,7383,29219795,00,0.00,N,5,-35, 20250210,3985,3900,3985,3900,17539,69129100,00,0.00,N,2,35, 20250207,3950,3900,3955,3885,16962,66186475,00,0.00,N,3,0, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 47c19620267c..959fb8350cfc 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2705,2770,2770,2700,41866,113834740,00,0.00,N,5,-30, +20250212,2735,2775,2780,2725,59314,163152480,00,0.00,N,5,-25, 20250211,2760,2765,2775,2735,70528,194402005,00,0.00,N,5,-5, 20250210,2765,2770,2785,2710,126435,349021395,00,0.00,N,2,25, 20250207,2740,2715,2765,2670,91547,249916780,00,0.00,N,2,25, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index efd29d110fbd..2a8486f85fe3 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28250,28800,29150,28250,117116,3340533200,00,0.00,N,5,-350, +20250212,28600,28800,28950,28450,65614,1882445000,00,0.00,N,5,-200, 20250211,28800,29300,29600,28800,134532,3901825300,00,0.00,N,5,-400, 20250210,29200,29100,29350,28850,104487,3035077900,00,0.00,N,5,-250, 20250207,29450,29500,30000,29400,71171,2108266150,00,0.00,N,2,100, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index a72894d80192..98f29d34426f 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2605,2680,2720,2550,640588,1678387310,00,0.00,N,5,-50, +20250212,2655,2300,2735,2275,3236261,8402279110,00,0.00,N,2,365, 20250211,2290,2295,2360,2285,54238,125511920,00,0.00,N,5,-20, 20250210,2310,2245,2315,2230,44627,102120295,00,0.00,N,2,65, 20250207,2245,2200,2520,2200,583497,1388864675,00,0.00,N,2,25, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index ebbd215bad93..c8e20a6a1b98 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2020,2055,2055,2020,10397,21050860,00,0.00,N,5,-35, +20250212,2055,2050,2065,2040,1448,2960095,00,0.00,N,2,5, 20250211,2050,2050,2065,2020,2378,4855750,00,0.00,N,3,0, 20250210,2050,2045,2055,2040,3052,6252355,00,0.00,N,2,15, 20250207,2035,2055,2065,2030,15199,31049215,00,0.00,N,5,-15, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 17579e2da805..26ff20f5e3d8 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,31050,31450,31450,30250,38353,1178586750,00,0.00,N,5,-750, +20250212,31800,33550,33550,29500,57216,1760943800,00,0.00,N,5,-1800, 20250211,33600,34750,34750,32700,27554,926403750,00,0.00,N,5,-700, 20250210,34300,35100,35100,33850,42576,1464430600,00,0.00,N,5,-600, 20250207,34900,35000,35000,33750,26462,915754000,00,0.00,N,2,100, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index feed537f2bb0..ff480b7ea962 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,798,798,798,798,0,0,00,0.00,Y,3,0, -20250210,798,798,798,798,10,7980,00,0.00,Y,5,-1, +20250213,799,745,799,700,261,185349,00,0.00,N,2,1, +20250212,798,798,798,798,0,0,00,0.00,N,3,0, +20250211,798,798,798,798,0,0,00,0.00,N,3,0, +20250210,798,798,798,798,10,7980,00,0.00,N,5,-1, 20250207,799,799,799,799,1,799,00,0.00,N,2,32, 20250206,767,767,767,767,0,0,00,0.00,N,3,-1, 20250205,768,799,899,765,184,144454,00,0.00,N,5,-131, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index c2e69a340909..e779919736df 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17330,17030,17800,16640,801861,13873349280,00,0.00,N,2,260, +20250212,17070,18740,18740,17030,1065575,18586854100,00,0.00,N,5,-1810, 20250211,18880,19770,20000,18880,1211129,23408015960,00,0.00,N,5,-1270, 20250210,20150,17730,21350,17600,7333038,143521409640,00,0.00,N,2,2960, 20250207,17190,16100,18030,16010,2523525,43502913240,00,0.00,N,2,1130, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 2b0dcf8e7da2..1a88de939b9c 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,230000,228500,232500,228000,12863,2953155500,00,0.00,N,2,2500, +20250212,227500,230500,235500,225500,25473,5873120500,00,0.00,N,5,-4500, 20250211,232000,239000,240000,230500,25762,6018474000,00,0.00,N,5,-5000, 20250210,237000,228500,238000,228500,20667,4856680500,00,0.00,N,2,5500, 20250207,231500,227000,235000,226000,19317,4481473000,00,0.00,N,2,2500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 9ca1a3bf1f5d..97a35660fe73 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250213,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250212,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250211,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250210,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250207,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250206,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 581951d71b69..fb097ba0686a 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7540,7560,7610,7450,9219,69247400,00,0.00,N,5,-20, +20250212,7560,7590,7590,7460,10298,77596070,00,0.00,N,5,-40, 20250211,7600,7770,7890,7570,27241,208563160,00,0.00,N,5,-200, 20250210,7800,7990,8000,7770,26621,209651410,00,0.00,N,5,-220, 20250207,8020,8240,8240,8000,11827,95433300,00,0.00,N,5,-170, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index d9283f544f7f..756eb2368e43 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,115200,116600,120000,113300,823636,96042787000,00,0.00,N,5,-800, +20250212,116000,118500,118500,113100,595036,68831377000,00,0.00,N,5,-2000, 20250211,118000,125900,126500,117000,905276,109507789300,00,0.00,N,5,-6700, 20250210,124700,126900,128400,124200,592426,74689420400,00,0.00,N,5,-2700, 20250207,127400,128000,130600,126800,493899,63437222400,00,0.00,N,5,-1600, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 961ddc1270ee..dd14d0eff41a 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5830,5730,5910,5630,399536,2315278130,00,0.00,N,2,100, +20250212,5730,5580,5920,5530,752229,4289163880,00,0.00,N,2,140, 20250211,5590,5640,5740,5550,261566,1467854780,00,0.00,N,5,-50, 20250210,5640,5550,5700,5450,242252,1362513580,00,0.00,N,2,60, 20250207,5580,5540,5650,5500,176491,984662490,00,0.00,N,2,50, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index f603cb0cf5fd..2c4248b5a85e 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3645,3675,3685,3630,61419,224281910,00,0.00,N,5,-10, +20250212,3655,3675,3690,3620,74780,273293540,00,0.00,N,5,-20, 20250211,3675,3680,3740,3650,105413,388074940,00,0.00,N,3,0, 20250210,3675,3630,3700,3570,110798,403835210,00,0.00,N,2,15, 20250207,3660,3745,3760,3625,142027,519561700,00,0.00,N,5,-85, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index cf51a48893ee..62a3768e74b2 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1264,1244,1300,1244,37027,46598187,00,0.00,N,2,8, +20250212,1256,1290,1290,1248,26717,33665030,00,0.00,N,5,-12, 20250211,1268,1247,1284,1247,46741,59294936,00,0.00,N,2,26, 20250210,1242,1270,1291,1230,53650,67417838,00,0.00,N,5,-39, 20250207,1281,1280,1316,1205,191187,244464741,00,0.00,N,2,2, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 20c5b7664d37..be8dfb842d62 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16090,15870,16130,15660,7796,124449690,00,0.00,N,2,260, +20250212,15830,15860,15960,15610,11750,185462200,00,0.00,N,5,-30, 20250211,15860,15750,15870,15570,10695,168929210,00,0.00,N,2,110, 20250210,15750,15240,15830,15240,14051,219369450,00,0.00,N,2,410, 20250207,15340,16380,16390,15220,37510,587225710,00,0.00,N,5,-1060, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index fd81ac73e1f2..0738c6b8d99e 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1998,2000,2000,1994,817,1631278,00,0.00,N,5,-2, +20250212,2000,2015,2020,1991,2231,4451725,00,0.00,N,5,-15, 20250211,2015,2000,2020,1995,1708,3431537,00,0.00,N,2,15, 20250210,2000,2020,2025,1993,1474,2950312,00,0.00,N,5,-20, 20250207,2020,2030,2045,2000,584,1181485,00,0.00,N,3,0, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 2717ae79bba1..c8e6e46e9337 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16900,16490,17050,16410,21869,366523570,00,0.00,N,2,420, +20250212,16480,16580,16750,16460,16523,273740620,00,0.00,N,5,-220, 20250211,16700,16740,16740,16400,22990,380957810,00,0.00,N,5,-10, 20250210,16710,16650,16770,16370,16138,268422010,00,0.00,N,2,90, 20250207,16620,17240,17240,16580,39658,664400450,00,0.00,N,5,-580, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 5be73e7c1cad..c106c6c33da1 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,678,666,680,665,15937,10760006,00,0.00,N,2,5, +20250212,673,666,700,664,73492,50368590,00,0.00,N,2,6, 20250211,667,650,669,650,19286,12827216,00,0.00,N,2,4, 20250210,663,664,664,631,43820,28558792,00,0.00,N,5,-1, 20250207,664,658,665,643,46408,30626439,00,0.00,N,2,6, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 08140075f8d4..49ccd3a0e4a3 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22300,22000,22400,21900,24617,544841300,00,0.00,N,2,300, +20250212,22000,22300,22500,21900,35913,790425900,00,0.00,N,5,-300, 20250211,22300,22800,22800,22050,21597,482871650,00,0.00,N,5,-50, 20250210,22350,21950,22650,21750,36674,811455850,00,0.00,N,3,0, 20250207,22350,22600,22650,22300,18738,420012950,00,0.00,N,5,-200, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 7cd17a7fd6f2..050935b81fa5 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4780,4890,4890,4780,95507,461902550,00,0.00,N,5,-30, +20250212,4810,4810,4860,4750,73638,353415585,00,0.00,N,3,0, 20250211,4810,4820,4905,4750,129299,624716320,00,0.00,N,2,25, 20250210,4785,4740,4790,4655,106590,504953205,00,0.00,N,2,55, 20250207,4730,4720,4825,4660,111594,530102620,00,0.00,N,2,10, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 2572093e975a..41fe19827366 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,259000,262500,269000,258000,103826,27182581000,00,0.00,N,5,-2000, +20250212,261000,257500,264500,255500,59148,15418025000,00,0.00,N,2,3500, 20250211,257500,260000,263500,255000,67534,17546717000,00,0.00,N,5,-1000, 20250210,258500,247000,262500,245000,76583,19810782000,00,0.00,N,2,7500, 20250207,251000,253000,255500,250500,26466,6677173000,00,0.00,N,5,-1500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index d63073ea7e67..514490d94d4b 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6350,6320,6490,6320,96280,617450350,00,0.00,N,5,-50, +20250212,6400,6320,6420,6220,92088,582234610,00,0.00,N,2,20, 20250211,6380,6400,6460,6320,66714,425712570,00,0.00,N,5,-20, 20250210,6400,6200,6410,6200,82007,519357430,00,0.00,N,2,90, 20250207,6310,6500,6510,6300,106627,681406550,00,0.00,N,5,-190, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 064f453d0ebd..fdb17651b292 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1207,1260,1281,1192,270657,330546759,00,0.00,N,5,-63, +20250212,1270,1309,1321,1268,87420,111883354,00,0.00,N,5,-35, 20250211,1305,1333,1342,1298,83114,109032838,00,0.00,N,5,-30, 20250210,1335,1330,1344,1305,58126,77009664,00,0.00,N,2,5, 20250207,1330,1326,1343,1324,50093,66725339,00,0.00,N,5,-10, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index cea782d42b2d..580f9538b6a1 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,961,966,966,947,179063,170817549,00,0.00,N,2,10, +20250212,951,974,974,943,400696,380837737,00,0.00,N,5,-15, 20250211,966,971,971,953,196395,188157398,00,0.00,N,2,2, 20250210,964,979,979,959,226866,219204610,00,0.00,N,5,-7, 20250207,971,993,993,965,166573,161710066,00,0.00,N,5,-7, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 32ff250a98e0..f738c9fef57d 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,72200,71600,73000,71600,36351,2624052400,00,0.00,N,2,400, +20250212,71800,71400,72300,70700,30385,2179934500,00,0.00,N,2,600, 20250211,71200,71100,72600,70800,48093,3437923900,00,0.00,N,2,100, 20250210,71100,71300,72700,70400,52813,3779142000,00,0.00,N,3,0, 20250207,71100,70400,72600,70400,60982,4350114100,00,0.00,N,2,300, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 6a972ae42f28..e55b44d5578d 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,44650,44600,45050,44550,15936,712510300,00,0.00,N,2,100, +20250212,44550,44900,45300,44450,10056,450016950,00,0.00,N,5,-250, 20250211,44800,44800,45250,44550,11887,532538550,00,0.00,N,3,0, 20250210,44800,45300,45300,44650,8295,372231800,00,0.00,N,5,-600, 20250207,45400,45750,45750,45050,8104,366269050,00,0.00,N,5,-400, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index dddd3760e6eb..b7cbaea44f65 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1207,1199,1217,1199,34167,41238316,00,0.00,N,2,8, +20250212,1199,1208,1208,1185,45818,54932830,00,0.00,N,2,6, 20250211,1193,1204,1207,1178,57017,68085461,00,0.00,N,5,-7, 20250210,1200,1160,1202,1152,90210,106253523,00,0.00,N,2,40, 20250207,1160,1146,1194,1132,78780,91228437,00,0.00,N,2,9, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index cddf493d61c3..58ee184dd961 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10200,10300,10600,10170,20244,208160860,00,0.00,N,5,-100, +20250212,10300,10460,10550,10150,27267,279688430,00,0.00,N,5,-150, 20250211,10450,10750,11050,10410,102116,1096182930,00,0.00,N,5,-310, 20250210,10760,10070,10900,9940,339607,3564865920,00,0.00,N,2,650, 20250207,10110,10280,10360,9700,32398,327957910,00,0.00,N,5,-170, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 9112ef06329e..94f4fed6302c 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3045,3060,3095,3030,21504,65558280,00,0.00,N,5,-20, +20250212,3065,3010,3120,3005,45692,140794210,00,0.00,N,2,55, 20250211,3010,3005,3130,3005,14196,42972010,00,0.00,N,2,5, 20250210,3005,2800,3140,2800,67668,201803010,00,0.00,N,2,70, 20250207,2935,3025,3025,2900,26866,79325100,00,0.00,N,5,-90, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index d5714f282779..c2b4bf455650 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6540,6320,6580,6320,484163,3136709980,00,0.00,N,2,240, +20250212,6300,6240,6400,6120,203532,1279369320,00,0.00,N,3,0, 20250211,6300,6390,6510,6280,191786,1223557320,00,0.00,N,5,-110, 20250210,6410,6330,6450,6160,231448,1466054510,00,0.00,N,2,50, 20250207,6360,6590,6600,6320,245618,1570380700,00,0.00,N,5,-190, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index a4fbc1e14c9e..4eb39b8f28c1 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8740,8800,8840,8540,225140,1954735580,00,0.00,N,5,-20, +20250212,8760,9180,9180,8650,350831,3087751670,00,0.00,N,5,-290, 20250211,9050,9160,9300,8930,415234,3765483310,00,0.00,N,5,-40, 20250210,9090,8530,9380,8400,1004461,9102329110,00,0.00,N,2,580, 20250207,8510,8780,8960,8420,485523,4174658530,00,0.00,N,5,-290, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index e57efcbce5d3..28760d959321 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5230,5160,5250,5080,36882,191420590,00,0.00,N,2,70, +20250212,5160,5100,5250,4950,36312,187496350,00,0.00,N,2,60, 20250211,5100,5060,5190,4940,47324,238392390,00,0.00,N,2,10, 20250210,5090,4920,5140,4920,41903,212025600,00,0.00,N,2,130, 20250207,4960,5140,5140,4960,52900,264761170,00,0.00,N,5,-180, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 721eab3fe09a..a6e68ebbdcc7 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1130,1143,1180,1100,109570,122899547,00,0.00,N,5,-12, +20250212,1142,1076,1182,1076,277582,318137616,00,0.00,N,2,54, 20250211,1088,1138,1170,1075,282291,320921521,00,0.00,N,5,-52, 20250210,1140,1115,1145,1100,133923,150008834,00,0.00,N,2,25, 20250207,1115,1154,1156,1098,173669,193665831,00,0.00,N,5,-39, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index f5eb42e88740..9a0d4cc2c988 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3650,3560,3650,3555,3699,13402820,00,0.00,N,2,90, +20250212,3560,3585,3600,3510,17153,60915565,00,0.00,N,2,5, 20250211,3555,3640,3730,3555,16318,59475490,00,0.00,N,5,-50, 20250210,3605,3600,3615,3550,12264,43761080,00,0.00,N,5,-10, 20250207,3615,3650,3685,3605,5123,18610635,00,0.00,N,5,-35, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index cb4d7679560c..b885bda44ea2 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8000,8000,8000,8000,10,80000,00,0.00,N,3,0, +20250212,8000,7800,8000,7800,121,946400,00,0.00,N,2,200, 20250211,7800,7200,8000,7000,415,3103970,00,0.00,N,2,800, 20250210,7000,6390,7230,6390,2066,13959440,00,0.00,N,2,710, 20250207,6290,5980,6290,5980,635,3870760,00,0.00,N,2,310, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index a31d389406f9..b3a1a7699dd5 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,343,364,364,281,109,37302,00,0.00,N,2,23, +20250212,320,339,339,290,6900,2144929,00,0.00,N,5,-10, 20250211,330,349,349,298,5395,1690000,00,0.00,N,5,-20, 20250210,350,385,385,307,140,43777,00,0.00,N,3,0, 20250207,350,369,369,296,2239,762370,00,0.00,N,2,6, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 025672032804..b7a9b1ac4bc2 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8860,8970,9010,8800,12377,109808850,00,0.00,N,5,-110, +20250212,8970,9170,9390,8970,18064,164834440,00,0.00,N,5,-220, 20250211,9190,8990,9490,8990,39994,369296690,00,0.00,N,2,290, 20250210,8900,8600,8940,8480,15230,133774920,00,0.00,N,2,300, 20250207,8600,9160,9160,8400,10600,91794590,00,0.00,N,2,80, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 16cd806976d8..f3a42c7f2ee5 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6680,6750,6780,6530,93750,625273270,00,0.00,N,5,-10, +20250212,6690,6500,6790,6430,213514,1421633640,00,0.00,N,2,220, 20250211,6470,6360,6700,6350,175868,1149908900,00,0.00,N,2,160, 20250210,6310,6290,6340,6170,58897,370310620,00,0.00,N,2,70, 20250207,6240,6240,6380,6170,90186,563543640,00,0.00,N,2,150, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index c10cbfe7d6c8..601da68b7803 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250213,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250212,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250211,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250210,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250207,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250206,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 9a98944f9462..855d34683e80 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4785,4835,4840,4745,9613,45926000,00,0.00,N,5,-50, +20250212,4835,4890,4905,4770,8253,39589990,00,0.00,N,5,-35, 20250211,4870,4835,4895,4835,7776,37774810,00,0.00,N,3,0, 20250210,4870,4765,4870,4720,12061,57847360,00,0.00,N,2,45, 20250207,4825,4910,4915,4790,12733,61303870,00,0.00,N,5,-60, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index c1ed828b65c6..b3f5b1c888f3 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5080,5030,5080,5010,35425,178967360,00,0.00,N,2,50, +20250212,5030,5180,5180,4990,96640,487627495,00,0.00,N,5,-30, 20250211,5060,5030,5170,5030,39685,201133090,00,0.00,N,5,-10, 20250210,5070,4970,5100,4950,55440,278984410,00,0.00,N,2,30, 20250207,5040,5020,5100,4955,64506,325141565,00,0.00,N,2,30, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index d38a07fa20a3..71a2c7fc453b 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,640,640,640,640,0,0,00,0.00,Y,3,0, +20250213,640,640,640,640,0,0,00,0.00,Y,3,0, +20250212,640,640,640,640,0,0,00,0.00,Y,0,0, +20250211,640,640,640,640,0,0,00,0.00,Y,0,0, 20250210,640,640,640,640,0,0,00,0.00,Y,0,0, 20250207,640,640,640,640,0,0,00,0.00,N,0,0, 20250206,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 07deebe5e861..489fc25e8c6d 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,290,299,299,279,2626589,763520772,00,0.00,N,5,-7, +20250212,297,301,302,296,1484602,442228911,00,0.00,N,5,-4, 20250211,301,302,305,298,2549950,766188571,00,0.00,N,2,2, 20250210,299,303,316,290,6360252,1922719579,00,0.00,N,5,-6, 20250207,305,302,332,294,23902880,7365133226,00,0.00,N,5,-65, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 892a01890bbe..4cf0211e62cd 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6930,6840,6940,6820,1203,8333310,00,0.00,N,2,30, +20250212,6900,6890,7000,6760,2996,20450940,00,0.00,N,3,0, 20250211,6900,6990,7080,6810,5064,35109680,00,0.00,N,5,-50, 20250210,6950,6520,7180,6510,6508,45066290,00,0.00,N,2,350, 20250207,6600,6560,6680,6480,810,5314020,00,0.00,N,3,0, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 586beae95184..3859de3ccfe0 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,708,709,722,695,231269,163999401,00,0.00,N,2,3, +20250212,705,723,725,705,198621,141125238,00,0.00,N,5,-23, 20250211,728,718,730,717,79709,57593617,00,0.00,N,2,12, 20250210,716,720,730,710,289488,207943471,00,0.00,N,5,-11, 20250207,727,722,745,715,342577,249733152,00,0.00,N,2,7, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index f6a811f471d7..0f8fed92f350 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5300,5170,5300,5050,13929,71658150,00,0.00,N,2,120, +20250212,5180,5170,5200,5030,9901,50454640,00,0.00,N,5,-30, 20250211,5210,5320,5320,5000,8649,44217670,00,0.00,N,3,0, 20250210,5210,5170,5240,5050,9141,47448150,00,0.00,N,3,0, 20250207,5210,5150,5220,5130,7600,39276700,00,0.00,N,5,-50, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 8b702db3bf55..3da6552ae6e3 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2015,2025,2040,1996,15760,31581259,00,0.00,N,5,-10, +20250212,2025,2005,2040,1994,27949,56112123,00,0.00,N,3,0, 20250211,2025,2070,2070,2020,6881,14062810,00,0.00,N,5,-45, 20250210,2070,2030,2095,1990,21118,42863547,00,0.00,N,2,30, 20250207,2040,2090,2090,2030,15052,30914265,00,0.00,N,5,-50, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 86ae0e1e8ba7..294df333a68b 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1053,1047,1060,1032,40448,42464310,00,0.00,N,2,6, +20250212,1047,1065,1065,1031,4412,4625409,00,0.00,N,5,-18, 20250211,1065,1031,1067,1028,16721,17695470,00,0.00,N,2,24, 20250210,1041,1025,1055,1013,16654,17186809,00,0.00,N,2,16, 20250207,1025,1047,1059,1014,14067,14633825,00,0.00,N,5,-22, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index af2b1d938e66..0a7e9b6679a0 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3600,3640,3715,3585,10394,37701880,00,0.00,N,5,-75, +20250212,3675,3640,3725,3595,47844,176207950,00,0.00,N,2,35, 20250211,3640,3650,3690,3590,35797,129535020,00,0.00,N,5,-40, 20250210,3680,3535,3680,3490,69356,249706135,00,0.00,N,2,140, 20250207,3540,3550,3640,3490,130079,461177405,00,0.00,N,5,-10, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index c00f028573f4..ff37b0283017 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3935,3880,3935,3840,15752,61331975,00,0.00,N,2,70, +20250212,3865,3840,3885,3790,30085,115596825,00,0.00,N,2,25, 20250211,3840,3890,3905,3840,21280,82228085,00,0.00,N,5,-60, 20250210,3900,3800,4045,3730,32944,128609865,00,0.00,N,2,120, 20250207,3780,3875,3875,3780,15110,57403805,00,0.00,N,5,-100, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 8c0113e8d67a..cd10b31064bc 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6970,6940,7080,6930,22048,153572690,00,0.00,N,2,30, +20250212,6940,7000,7040,6890,30932,215530010,00,0.00,N,5,-60, 20250211,7000,7100,7150,6950,49898,350731390,00,0.00,N,5,-30, 20250210,7030,7150,7170,6910,38440,269968870,00,0.00,N,5,-90, 20250207,7120,7280,7280,7070,33704,240894660,00,0.00,N,5,-100, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 18c320b8a233..fc4131c3a8b6 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6750,6770,6870,6630,1080076,7306731910,00,0.00,N,2,100, +20250212,6650,6710,6780,6500,1169164,7766319340,00,0.00,N,5,-190, 20250211,6840,7240,7240,6790,3461892,24331215160,00,0.00,N,2,40, 20250210,6800,6670,6940,6650,1149899,7918675710,00,0.00,N,5,-80, 20250207,6880,6840,7050,6780,1491720,10313807840,00,0.00,N,5,-60, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index e3f2b6ad6f56..22a6acb267bc 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5400,4755,5510,4755,350026,1834666285,00,0.00,N,2,605, +20250212,4795,4790,4830,4715,21839,104401325,00,0.00,N,2,5, 20250211,4790,4795,4855,4750,24913,119557110,00,0.00,N,5,-50, 20250210,4840,4670,4880,4450,41184,194319240,00,0.00,N,2,200, 20250207,4640,4635,4740,4630,16360,76649560,00,0.00,N,5,-50, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index a41d6a8dd8a6..dd2e113c6d5a 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5800,5610,5900,5530,96584,555533960,00,0.00,N,2,210, +20250212,5590,5610,5670,5520,23072,128537060,00,0.00,N,5,-20, 20250211,5610,5660,5660,5480,49278,273391930,00,0.00,N,5,-50, 20250210,5660,5650,5680,5440,37385,209843680,00,0.00,N,5,-40, 20250207,5700,5750,5840,5500,71503,400790800,00,0.00,N,5,-100, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 9b7478732d67..7f89f2109552 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,715,667,767,667,832497,596264756,00,0.00,N,2,42, +20250212,673,635,698,630,471917,308427989,00,0.00,N,2,38, 20250211,635,617,637,617,105391,66326646,00,0.00,N,2,17, 20250210,618,614,618,610,82049,50524043,00,0.00,N,2,4, 20250207,614,613,618,612,39742,24488301,00,0.00,N,5,-4, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index d4faf4ac8976..d59fbc85bf43 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,35500,34500,36250,33150,826282,28960410100,00,0.00,N,2,800, +20250212,34700,38500,38600,33600,875348,30799297600,00,0.00,N,5,-4300, 20250211,39000,38000,41500,37750,835787,33173589300,00,0.00,N,2,50, 20250210,38950,40150,41800,37800,1014705,40300761950,00,0.00,N,5,-1200, 20250207,40150,42650,42700,37200,1380079,54377837700,00,0.00,N,5,-1900, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 78799e93014f..72a5ed365402 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2070,2050,2100,2050,16340,33834475,00,0.00,N,5,-5, +20250212,2075,2075,2090,2050,21669,44829510,00,0.00,N,3,0, 20250211,2075,2090,2095,2070,23927,49715180,00,0.00,N,5,-20, 20250210,2095,2060,2100,2045,30729,63604720,00,0.00,N,2,35, 20250207,2060,2050,2105,2030,50499,104201310,00,0.00,N,3,0, diff --git a/160600/day/candle-day-250.csv b/160600/day/candle-day-250.csv index 4d74dd4644db..39886cbaf6b8 100644 --- a/160600/day/candle-day-250.csv +++ b/160600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,390,311,422,311,1401612,504091330,00,0.00,N,5,-61, +20250212,451,630,630,451,1467949,731716219,00,0.00,N,5,-49, 20250211,500,400,540,400,2727994,1391795541,00,0.00,N,2,140, 20250210,360,352,360,277,1270964,407865992,00,0.00,N,5,-22, 20250207,382,363,400,363,797290,300286319,00,0.00,N,5,-10, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index e5f76c573461..5f3f2d95c09b 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11130,10700,11200,10650,119951,1312695900,00,0.00,N,2,360, +20250212,10770,11260,11300,10650,183896,2002254200,00,0.00,N,5,-440, 20250211,11210,11600,11600,11160,165394,1870996170,00,0.00,N,5,-430, 20250210,11640,11600,12000,11430,349222,4072648610,00,0.00,N,2,360, 20250207,11280,11510,11800,11220,353638,4068884360,00,0.00,N,5,-230, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index b35620ae0d73..7e2437238a3e 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7020,6750,7030,6750,107943,749003140,00,0.00,N,2,240, +20250212,6780,6920,6980,6750,107063,733634120,00,0.00,N,5,-130, 20250211,6910,7080,7130,6860,143968,1005081800,00,0.00,N,5,-160, 20250210,7070,6930,7140,6730,184267,1284624600,00,0.00,N,2,140, 20250207,6930,6950,7020,6880,86267,598354210,00,0.00,N,2,10, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 76f8fbd68b82..a0b63ffcdbce 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,37850,37550,37850,37200,366717,13780389300,00,0.00,N,2,400, +20250212,37450,37750,37850,37250,241295,9046580550,00,0.00,N,5,-300, 20250211,37750,37450,38000,37400,259537,9760738600,00,0.00,N,2,300, 20250210,37450,37700,37850,36750,376969,14061782050,00,0.00,N,5,-400, 20250207,37850,37950,38300,37700,259929,9857478050,00,0.00,N,5,-450, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index ec9c42edbbcf..f3f4a55d96e3 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,44300,44900,45400,42400,2982785,130837889750,00,0.00,N,3,0, +20250212,44300,46300,47600,43300,3372642,152577841100,00,0.00,N,5,-3050, 20250211,47350,45950,50800,45000,6513540,312812155800,00,0.00,N,2,1450, 20250210,45900,43450,48350,42900,8692632,397844647750,00,0.00,N,2,1500, 20250207,44400,40900,44950,40700,13406258,576482357800,00,0.00,N,2,6100, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 52f3a3bb724d..960a1eea0c2d 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,59000,58800,59000,57800,199262,11645547500,00,0.00,N,2,600, +20250212,58400,58700,59400,58000,127484,7471256100,00,0.00,N,5,-100, 20250211,58500,59500,60700,58100,234171,13766224000,00,0.00,N,5,-1200, 20250210,59700,60100,60500,58700,112040,6701631700,00,0.00,N,5,-300, 20250207,60000,60800,61000,59400,127383,7636233100,00,0.00,N,5,-1000, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index bd5e74a6de8f..45d9ce7691ae 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3250,3100,3295,3100,2106,6738705,00,0.00,N,2,60, +20250212,3190,3200,3250,3065,28000,88912300,00,0.00,N,2,60, 20250211,3130,3015,3285,3015,6500,20249820,00,0.00,N,2,40, 20250210,3090,3285,3285,3060,9169,28325580,00,0.00,N,2,5, 20250207,3085,2860,3175,2860,7689,24018635,00,0.00,N,2,135, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 9ccfc26cb462..97bf1ff47e3b 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2340,2300,2380,2290,79819,187765625,00,0.00,N,2,40, +20250212,2300,2335,2350,2280,85564,196959225,00,0.00,N,5,-70, 20250211,2370,2370,2390,2305,176600,412504700,00,0.00,N,5,-20, 20250210,2390,2415,2435,2365,52157,125074055,00,0.00,N,3,0, 20250207,2390,2405,2410,2380,18275,43624480,00,0.00,N,3,0, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 610d0c53b395..1aa46ed43427 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13300,13450,13450,12870,142523,1887685720,00,0.00,N,5,-60, +20250212,13360,13530,13680,13200,117965,1581801510,00,0.00,N,5,-170, 20250211,13530,13780,13790,13490,135120,1838291510,00,0.00,N,3,0, 20250210,13530,13150,14200,13040,390629,5302921660,00,0.00,N,2,310, 20250207,13220,13450,13950,13160,343616,4632596150,00,0.00,N,2,20, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 2bdc13b95f65..a32ca54809f7 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8080,7650,8410,7540,1560871,12602807030,00,0.00,N,2,650, +20250212,7430,7490,7500,7320,35799,264011840,00,0.00,N,2,20, 20250211,7410,7420,7560,7380,40120,298834580,00,0.00,N,5,-10, 20250210,7420,7460,7520,7350,57341,426569270,00,0.00,N,2,20, 20250207,7400,7350,7580,7170,115177,850249690,00,0.00,N,2,120, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index ffbed42cd2fa..ae54b3ac72ba 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8400,8310,8530,8300,35496,296934430,00,0.00,N,2,30, +20250212,8370,8470,8570,8300,49220,411764210,00,0.00,N,5,-100, 20250211,8470,8490,8630,8450,39918,339850150,00,0.00,N,5,-60, 20250210,8530,8420,8640,8420,43330,371038090,00,0.00,N,2,50, 20250207,8480,8600,8690,8370,44682,378470210,00,0.00,N,5,-110, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index ead3eab0d2fe..a1410c528de5 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,29500,28400,30250,28150,269398,7830821500,00,0.00,N,2,1300, +20250212,28200,29150,29500,28050,200884,5722051500,00,0.00,N,5,-1000, 20250211,29200,29550,31100,27900,418300,12282122450,00,0.00,N,2,100, 20250210,29100,24750,29200,23600,552053,15181019100,00,0.00,N,2,4300, 20250207,24800,24000,25250,23650,166388,4106360750,00,0.00,N,2,900, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 735c1777d9a0..1a4ba40a09ff 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3520,3625,3720,3520,140951,504165105,00,0.00,N,5,-50, +20250212,3570,3740,3840,3550,228772,836620380,00,0.00,N,5,-100, 20250211,3670,3750,3770,3530,326946,1191497375,00,0.00,N,5,-90, 20250210,3760,3125,3830,3075,1284016,4614124345,00,0.00,N,2,610, 20250207,3150,3245,3295,3140,137154,437405490,00,0.00,N,5,-60, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 5d494866c71e..8ced3bf0f8ec 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1370,1401,1419,1365,17576,24138830,00,0.00,N,5,-20, +20250212,1390,1408,1408,1374,12415,17302895,00,0.00,N,5,-13, 20250211,1403,1424,1424,1393,24754,34669309,00,0.00,N,3,0, 20250210,1403,1429,1430,1403,9715,13777185,00,0.00,N,5,-23, 20250207,1426,1411,1439,1400,27644,38924908,00,0.00,N,2,15, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 5cb1691ea074..51c24f11f4d4 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11200,10810,11240,10610,668356,7319148830,00,0.00,N,2,480, +20250212,10720,10840,11070,10370,391235,4205462820,00,0.00,N,5,-120, 20250211,10840,10860,11360,10640,575528,6262837820,00,0.00,N,3,0, 20250210,10840,11050,11410,10660,732873,8022817510,00,0.00,N,5,-10, 20250207,10850,10140,11390,10000,2689962,29153983910,00,0.00,N,2,850, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index fe39d6d5ebfd..2a091878578f 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,124,126,127,123,1255636,155606425,00,0.00,N,5,-1, +20250212,125,127,127,124,1159279,144884508,00,0.00,N,5,-2, 20250211,127,129,131,126,2065869,262011957,00,0.00,N,5,-2, 20250210,129,129,130,126,818335,104588975,00,0.00,N,2,1, 20250207,128,124,130,123,2916463,369487728,00,0.00,N,5,-4, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 966635fb168c..077146b0c3b3 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2190,2210,2210,2160,9341,20407600,00,0.00,N,5,-25, +20250212,2215,2210,2220,2190,2333,5121840,00,0.00,N,2,5, 20250211,2210,2215,2215,2190,6752,14854950,00,0.00,N,5,-5, 20250210,2215,2190,2220,2175,2717,5982875,00,0.00,N,3,0, 20250207,2215,2200,2220,2180,6208,13633915,00,0.00,N,5,-5, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 3a0d68074fc1..7643914dc214 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11630,11110,11910,11110,4129,47350270,00,0.00,N,5,-100, +20250212,11730,11900,11980,11010,5849,67077080,00,0.00,N,5,-250, 20250211,11980,11000,12400,10650,4756,54667870,00,0.00,N,2,1030, 20250210,10950,10500,11000,10210,6520,69498920,00,0.00,N,2,450, 20250207,10500,10300,10500,10000,2431,25114770,00,0.00,N,2,390, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 32a69c54ad21..5cc2a366ba13 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5070,4990,5130,4990,44853,226816260,00,0.00,N,2,75, +20250212,4995,4975,5020,4945,32988,164197015,00,0.00,N,3,0, 20250211,4995,5060,5060,4995,21701,108818345,00,0.00,N,5,-55, 20250210,5050,5000,5050,4945,11574,57741735,00,0.00,N,2,40, 20250207,5010,5110,5110,4990,28782,144447675,00,0.00,N,5,-80, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index daa1851f218f..cf9fe37957c2 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7800,7810,8100,7690,14695,114457030,00,0.00,N,2,40, +20250212,7760,7780,7820,7740,3897,30280750,00,0.00,N,5,-60, 20250211,7820,7830,7830,7600,25498,197175610,00,0.00,N,2,40, 20250210,7780,7910,7930,7740,16806,131038370,00,0.00,N,5,-150, 20250207,7930,8040,8100,7500,39402,305567430,00,0.00,N,5,-110, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 6aef629831cf..8b2eabf68a5a 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,49300,49600,49750,49050,22553,1111418450,00,0.00,N,5,-300, +20250212,49600,50100,50500,49350,24249,1204181850,00,0.00,N,5,-600, 20250211,50200,51500,51500,50100,17395,876345900,00,0.00,N,5,-800, 20250210,51000,50300,51600,50000,20761,1054065000,00,0.00,N,2,200, 20250207,50800,51700,51800,50600,15138,773399700,00,0.00,N,5,-900, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 3e8a507e3c45..131eee09d706 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10400,9570,10400,9220,115150,1152674590,00,0.00,N,2,880, +20250212,9520,9550,9670,9450,8408,80191150,00,0.00,N,3,0, 20250211,9520,9780,9820,9500,17579,169225950,00,0.00,N,5,-240, 20250210,9760,9790,9840,9270,44752,429192070,00,0.00,N,5,-30, 20250207,9790,9820,9900,9700,16543,161684530,00,0.00,N,5,-10, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 50307fe5a362..97dd77f58dca 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5080,5150,5340,5020,1116396,5786972330,00,0.00,N,2,30, +20250212,5050,5180,5250,5050,898322,4609552220,00,0.00,N,5,-300, 20250211,5350,5490,6000,5300,4321105,24402108800,00,0.00,N,5,-300, 20250210,5650,5390,5820,5270,5007181,27933071710,00,0.00,N,2,10, 20250207,5640,6200,6310,5260,13762475,79909112880,00,0.00,N,2,780, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 769c2152bbfb..d3c42274c4f4 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,48300,48250,48750,47500,35225,1696340800,00,0.00,N,2,600, +20250212,47700,46600,49450,46600,74733,3613170400,00,0.00,N,2,750, 20250211,46950,48600,48800,46950,57829,2764356950,00,0.00,N,5,-1200, 20250210,48150,43450,48550,43050,131080,6081285300,00,0.00,N,2,4300, 20250207,43850,46350,46400,43700,106287,4777595300,00,0.00,N,5,-2100, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 2219471e28b9..0fa9b3dace86 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2300,2290,2315,2265,44729,102529520,00,0.00,N,2,25, +20250212,2275,2315,2330,2275,36915,84565705,00,0.00,N,5,-40, 20250211,2315,2310,2350,2285,73356,168811790,00,0.00,N,5,-20, 20250210,2335,2340,2360,2310,80394,187492595,00,0.00,N,5,-5, 20250207,2340,2425,2425,2335,62310,147404020,00,0.00,N,5,-75, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 28cf0c2b19c0..bd6aa00154d3 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13300,13500,13800,12610,750026,9857006500,00,0.00,N,5,-80, +20250212,13380,14020,14880,13300,1401211,19511735240,00,0.00,N,5,-910, 20250211,14290,12410,15570,12060,7405972,106324995940,00,0.00,N,2,2310, 20250210,11980,11320,13280,11020,5163763,61711925180,00,0.00,N,2,1680, 20250207,10300,8420,10300,8190,2879209,27192878710,00,0.00,N,2,1900, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index dfb0e4b1b3ed..f4033d94b5aa 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9650,9820,9850,9450,227493,2179346570,00,0.00,N,5,-60, +20250212,9710,9390,9770,9210,295466,2831372580,00,0.00,N,2,360, 20250211,9350,9110,9360,9080,132450,1224376520,00,0.00,N,2,180, 20250210,9170,9330,9420,9030,303572,2801368290,00,0.00,N,5,-230, 20250207,9400,9400,9510,9280,204777,1924371680,00,0.00,N,5,-100, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index a20549024596..529706fa38a4 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2920,2885,3020,2805,4322,12484440,00,0.00,N,2,35, +20250212,2885,2910,3030,2870,5584,16304510,00,0.00,N,5,-25, 20250211,2910,2950,3030,2905,5381,15958255,00,0.00,N,2,10, 20250210,2900,2945,3355,2900,41553,128685910,00,0.00,N,5,-40, 20250207,2940,2945,2945,2835,4483,13129380,00,0.00,N,2,55, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index accd09bb2699..8b2f3c891147 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250213,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250212,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250211,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250210,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250207,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250206,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index fdfa8d4477ae..bd216f9da906 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13150,13200,13350,13080,48107,634030210,00,0.00,N,5,-30, +20250212,13180,13260,13430,13090,85697,1127228550,00,0.00,N,5,-290, 20250211,13470,13150,13840,13050,144537,1954651340,00,0.00,N,2,340, 20250210,13130,13100,13310,12890,69469,910789040,00,0.00,N,2,30, 20250207,13100,13390,13390,12970,111466,1454874390,00,0.00,N,5,-230, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 0fb6679645e1..609d9b1d3b9b 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5940,5740,6070,5740,219880,1307315970,00,0.00,N,2,310, +20250212,5630,5550,5790,5390,161389,896837430,00,0.00,N,3,0, 20250211,5630,6120,6200,5590,278085,1642797370,00,0.00,N,5,-160, 20250210,5790,5770,5790,5440,121838,688945830,00,0.00,N,2,20, 20250207,5770,5800,5960,5710,90825,526711350,00,0.00,N,5,-60, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 7f3fd9870545..e526032b3846 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1650,1685,1685,1638,65777,108503463,00,0.00,N,5,-7, +20250212,1657,1729,1729,1652,55990,93364619,00,0.00,N,5,-30, 20250211,1687,1653,1689,1652,92194,154159841,00,0.00,N,2,34, 20250210,1653,1654,1673,1627,108742,178738828,00,0.00,N,5,-24, 20250207,1677,1688,1699,1660,50866,84828321,00,0.00,N,5,-11, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index bbb4d2342308..fa745e6e891a 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17860,17700,18100,17600,498598,8901889740,00,0.00,N,2,210, +20250212,17650,17840,17950,17450,324899,5741960030,00,0.00,N,5,-90, 20250211,17740,18300,18450,17620,492876,8822800180,00,0.00,N,5,-600, 20250210,18340,18960,19010,18110,728325,13425147740,00,0.00,N,5,-620, 20250207,18960,19410,20250,18870,672854,12953142710,00,0.00,N,5,-640, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 90cfe87d898a..ad648bb83578 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7500,7200,7500,7000,5821,42395280,00,0.00,N,2,300, +20250212,7200,7000,7240,7000,4867,34765280,00,0.00,N,2,260, 20250211,6940,6700,7000,6700,3459,23297630,00,0.00,N,2,240, 20250210,6700,6600,6700,6600,9330,62298110,00,0.00,N,2,200, 20250207,6500,6400,6600,6400,628,4111050,00,0.00,N,2,100, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index c89044909efa..4e72b9e10d2b 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11050,11850,11890,10840,324384,3638092280,00,0.00,N,5,-840, +20250212,11890,11800,12130,11550,250877,2965452880,00,0.00,N,5,-10, 20250211,11900,11320,12380,10820,670454,7769279450,00,0.00,N,2,760, 20250210,11140,10180,11330,9810,729250,7921983200,00,0.00,N,2,940, 20250207,10200,10280,10380,9790,377626,3794729180,00,0.00,N,2,110, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index e1e0777f6436..3ee84c0e60dc 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,893,898,909,876,110492,98579306,00,0.00,N,5,-5, +20250212,898,949,988,895,249707,227920891,00,0.00,N,5,-40, 20250211,938,843,1030,842,1342272,1298406639,00,0.00,N,2,78, 20250210,860,888,889,835,142117,122644365,00,0.00,N,5,-13, 20250207,873,900,910,872,198359,175769522,00,0.00,N,5,-36, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index ff69ab6b36f6..72435fa4b943 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3040,2985,3060,2985,30609,92312225,00,0.00,N,2,40, +20250212,3000,3045,3045,2985,18069,54173725,00,0.00,N,5,-20, 20250211,3020,2960,3095,2960,79315,240435930,00,0.00,N,2,50, 20250210,2970,2910,3155,2890,209242,635084690,00,0.00,N,2,55, 20250207,2915,2970,2970,2870,16350,47712000,00,0.00,N,5,-55, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index e45221870067..dbf37288c10f 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6590,6380,6750,6210,384097,2512068850,00,0.00,N,2,280, +20250212,6310,6520,6600,6310,126884,813802660,00,0.00,N,5,-220, 20250211,6530,6620,6840,6430,206099,1355397520,00,0.00,N,5,-70, 20250210,6600,6350,6800,6200,465713,3029996210,00,0.00,N,2,290, 20250207,6310,6180,6920,6100,972450,6377541360,00,0.00,N,2,210, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 2d5b157df113..d86ad4b3b5e0 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23300,23000,23550,22900,648134,15040323550,00,0.00,N,2,300, +20250212,23000,23150,23150,22550,884801,20125114500,00,0.00,N,5,-250, 20250211,23250,23650,23800,23100,1001286,23387074750,00,0.00,N,5,-1000, 20250210,24250,23800,24500,23600,291643,7032168050,00,0.00,N,3,0, 20250207,24250,24000,24800,23900,375053,9175219200,00,0.00,N,2,250, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 62e0fc8fc177..d075c8875c6f 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2895,3300,3300,2895,2,6195,00,0.00,N,5,-140, +20250212,3035,3320,3320,2500,5,13870,00,0.00,N,2,95, 20250211,2940,3395,3395,2525,6,17975,00,0.00,N,5,-25, 20250210,2965,2965,2965,2965,0,0,00,0.00,N,3,-10, 20250207,2975,2600,2985,2550,152,390760,00,0.00,N,5,-20, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index f753e45f60c5..99596f0a6968 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3380,3335,3485,3335,50864,172213405,00,0.00,N,5,-105, +20250212,3485,3560,3640,3205,88650,303595925,00,0.00,N,5,-100, 20250211,3585,3670,3780,3555,25828,93711670,00,0.00,N,5,-85, 20250210,3670,3555,3700,3550,105886,381401145,00,0.00,N,2,105, 20250207,3565,3530,3565,3460,50787,179058280,00,0.00,N,2,25, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index bb59eb259148..ce9340f298ab 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20850,21600,21700,20650,175170,3657631100,00,0.00,N,5,-850, +20250212,21700,21900,21950,21150,132489,2852037100,00,0.00,N,5,-200, 20250211,21900,21600,22900,20900,418465,9257509200,00,0.00,N,2,1000, 20250210,20900,19560,21250,19250,240255,4970851800,00,0.00,N,2,1430, 20250207,19470,19780,19900,19300,97248,1904466770,00,0.00,N,5,-310, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 68ae5b880737..0852d38711a5 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8360,8530,8530,8300,82440,694139050,00,0.00,N,5,-140, +20250212,8500,8410,8520,8400,87051,736302620,00,0.00,N,2,110, 20250211,8390,8650,8650,8390,85193,723366440,00,0.00,N,5,-160, 20250210,8550,8470,8630,8350,150624,1285255350,00,0.00,N,2,80, 20250207,8470,8490,8490,8300,81602,686891900,00,0.00,N,2,20, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index ac9c6c09eef7..217b496c5585 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2070,2060,2150,2040,40946,85196480,00,0.00,N,2,15, +20250212,2055,2140,2140,1995,99521,204167706,00,0.00,N,5,-85, 20250211,2140,2165,2190,2105,82487,176667440,00,0.00,N,5,-60, 20250210,2200,2190,2205,2060,216572,462162660,00,0.00,N,5,-25, 20250207,2225,2435,2435,2220,333660,761575345,00,0.00,N,5,-250, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 9e2da548eab4..0fd5d9a5b110 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, -20250210,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, +20250213,12480,13000,13490,12000,10,125470,00,0.00,N,5,-20, +20250212,12500,12500,12500,12500,1,12500,00,0.00,N,2,20, +20250211,12480,12480,12480,12480,0,0,00,0.00,N,3,0, +20250210,12480,12480,12480,12480,0,0,00,0.00,N,3,0, 20250207,12480,12000,13490,11060,41,481640,00,0.00,N,5,-510, 20250206,12990,12000,12990,12000,7,86490,00,0.00,N,3,0, 20250205,12990,12990,12990,12990,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index ec3de9c5f1de..dd909e84991c 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22450,21700,22500,20750,163279,3525917250,00,0.00,N,2,750, +20250212,21700,20750,22450,19880,297222,6327592560,00,0.00,N,2,1000, 20250211,20700,21450,21550,19330,292135,5924890870,00,0.00,N,5,-700, 20250210,21400,21150,22250,20950,80791,1743834400,00,0.00,N,5,-100, 20250207,21500,21300,22800,21150,48010,1031013000,00,0.00,N,5,-200, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 92aca29bf45f..18ebf65adeac 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6530,6570,6590,6400,1004,6509540,00,0.00,N,5,-50, +20250212,6580,6600,6800,6300,484,3071130,00,0.00,N,5,-20, 20250211,6600,6980,6980,6400,404,2606880,00,0.00,N,5,-200, 20250210,6800,6800,6800,6400,127,823200,00,0.00,N,3,0, 20250207,6800,6450,6800,6250,153,984900,00,0.00,N,2,10, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index e97022f4b415..ef08cbff96bf 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1870,1949,1949,1857,397311,747091267,00,0.00,N,5,-79, +20250212,1949,1839,1985,1797,756102,1450022034,00,0.00,N,2,110, 20250211,1839,1827,1863,1819,171733,315365058,00,0.00,N,5,-8, 20250210,1847,1734,1867,1716,453344,827050418,00,0.00,N,2,104, 20250207,1743,1745,1762,1726,166074,288243647,00,0.00,N,5,-19, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index d103941d4a80..4942ee9f319c 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,83700,80100,85200,79500,109194,9132308900,00,0.00,N,2,3600, +20250212,80100,81500,81600,79200,23361,1877169300,00,0.00,N,5,-300, 20250211,80400,78800,81600,78800,31797,2567678400,00,0.00,N,2,1200, 20250210,79200,80700,80700,78600,40563,3233733800,00,0.00,N,5,-100, 20250207,79300,82800,83800,79100,47150,3800408700,00,0.00,N,5,-5100, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 55af0b3d7b66..2884fd4f12b8 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19690,19630,20100,19590,45676,903858660,00,0.00,N,2,70, +20250212,19620,20100,20100,19540,46671,919393260,00,0.00,N,5,-290, 20250211,19910,19070,20100,19070,90539,1784829930,00,0.00,N,2,850, 20250210,19060,19500,19720,19020,54820,1052075290,00,0.00,N,5,-440, 20250207,19500,19890,20300,19390,90993,1799097000,00,0.00,N,5,-180, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 0981d87331b8..73f5675adbd1 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15640,15980,16060,15330,141470,2209756640,00,0.00,N,5,-340, +20250212,15980,16050,16500,15830,245771,3969310220,00,0.00,N,5,-40, 20250211,16020,15200,16190,15200,262019,4138748740,00,0.00,N,2,820, 20250210,15200,16000,16000,15110,331935,5179363590,00,0.00,N,2,330, 20250207,14870,14960,15070,14760,49207,730227370,00,0.00,N,5,-90, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index d56c37a0fd1f..061e0ec6ef18 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250213,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250212,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250211,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250210,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250207,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250206,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index b0d39338a5f8..898c917c651e 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10280,10050,10310,10050,36774,375850100,00,0.00,N,2,270, +20250212,10010,10250,10250,10010,82483,832661560,00,0.00,N,5,-270, 20250211,10280,10420,10520,10150,90135,927119330,00,0.00,N,5,-290, 20250210,10570,10540,10590,10490,31450,331457490,00,0.00,N,2,30, 20250207,10540,10670,10670,10520,38113,402686360,00,0.00,N,5,-110, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index e4087a4675e3..a284a1299d28 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,47900,46550,49150,46550,483657,23154705250,00,0.00,N,2,2300, +20250212,45600,43850,47500,43700,367028,16772328450,00,0.00,N,2,1450, 20250211,44150,43850,45600,41950,390435,17191021050,00,0.00,N,2,800, 20250210,43350,40700,43700,39800,214459,8997869150,00,0.00,N,2,1700, 20250207,41650,41400,42150,40550,125151,5178714800,00,0.00,N,5,-150, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 952914c6aa60..dfc9c08467cc 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1386,1357,1398,1300,220597,301091895,00,0.00,N,2,25, +20250212,1361,1411,1411,1361,218071,299997868,00,0.00,N,5,-58, 20250211,1419,1454,1479,1400,361844,513862681,00,0.00,N,5,-41, 20250210,1460,1487,1500,1444,123116,180152737,00,0.00,N,5,-27, 20250207,1487,1500,1514,1484,96098,143531577,00,0.00,N,5,-12, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 6ed0600703d6..9af2aafa0e5f 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,496,492,506,492,40481,20110264,00,0.00,N,5,-4, +20250212,500,509,509,496,201867,100896786,00,0.00,N,5,-2, 20250211,502,505,505,495,18641,9310673,00,0.00,N,2,3, 20250210,499,510,510,494,42612,21174607,00,0.00,N,2,3, 20250207,496,515,515,495,76093,37888087,00,0.00,N,5,-10, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index dafd67eec9a1..0f75f6195d00 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,899,899,899,899,0,0,00,0.00,Y,3,0, -20250210,899,899,899,899,0,0,00,0.00,Y,3,0, +20250213,899,900,900,899,6,5395,00,0.00,N,2,50, +20250212,849,849,849,849,0,0,00,0.00,N,3,-50, +20250211,899,899,899,899,0,0,00,0.00,N,3,0, +20250210,899,899,899,899,0,0,00,0.00,N,3,0, 20250207,899,899,899,899,0,0,00,0.00,N,3,0, 20250206,899,899,899,899,0,0,00,0.00,N,3,0, 20250205,899,899,899,899,0,0,00,0.00,N,3,-1, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 9d30e0485425..3058640d1523 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2650,2725,2725,2645,27874,74265120,00,0.00,N,5,-20, +20250212,2670,2750,2770,2665,19462,52270245,00,0.00,N,5,-85, 20250211,2755,2660,2800,2645,40895,111292080,00,0.00,N,2,95, 20250210,2660,2690,2760,2660,23082,62223080,00,0.00,N,5,-30, 20250207,2690,2710,2710,2650,19072,50941585,00,0.00,N,5,-20, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index f7a63dcdaadd..760b5adc54a3 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,81500,80500,81500,80200,38602,3114212500,00,0.00,N,2,1000, +20250212,80500,81800,81800,80100,36582,2946075800,00,0.00,N,5,-800, 20250211,81300,82200,82500,81100,42105,3430125800,00,0.00,N,5,-1200, 20250210,82500,82700,82800,81000,29633,2430546900,00,0.00,N,2,100, 20250207,82400,84000,84100,82400,27043,2237097900,00,0.00,N,5,-1600, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 767b47eaa430..ca9514b4d606 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7430,7210,7560,7210,41349,307352600,00,0.00,N,2,210, +20250212,7220,7290,7420,7030,49308,354633260,00,0.00,N,5,-70, 20250211,7290,7270,7330,7240,18645,135897820,00,0.00,N,5,-40, 20250210,7330,7250,7380,7200,25097,183123870,00,0.00,N,2,70, 20250207,7260,7400,7400,7200,24640,179154710,00,0.00,N,5,-10, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 486e7db7a7d8..59aa5cc64a8a 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3225,3250,3265,3190,55000,176701710,00,0.00,N,5,-25, +20250212,3250,3270,3275,3190,77739,250907080,00,0.00,N,2,60, 20250211,3190,3170,3295,3160,30317,96913255,00,0.00,N,2,20, 20250210,3170,3200,3200,3160,22613,71842160,00,0.00,N,5,-30, 20250207,3200,3250,3265,3185,31363,100937900,00,0.00,N,5,-15, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index fe651ac670fe..bc889ed93b5a 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3265,3245,3280,3205,29880,96846285,00,0.00,N,5,-10, +20250212,3275,3280,3280,3255,11252,36708640,00,0.00,N,5,-5, 20250211,3280,3260,3285,3220,27169,88480445,00,0.00,N,2,20, 20250210,3260,3155,3270,3130,55113,177327750,00,0.00,N,2,105, 20250207,3155,3035,3215,3035,67360,212074345,00,0.00,N,2,130, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 55f0392be78d..15ede25d1364 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4345,4450,4450,4310,92673,403734050,00,0.00,N,5,-50, +20250212,4395,4365,4430,4310,57837,252387260,00,0.00,N,5,-5, 20250211,4400,4355,4445,4310,82963,363675820,00,0.00,N,2,10, 20250210,4390,4450,4475,4330,170612,748212075,00,0.00,N,5,-95, 20250207,4485,4545,4580,4250,119411,531178875,00,0.00,N,5,-35, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index cf2848516db8..aaa51b0ae061 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2000,2045,2050,1968,1102301,2204339135,00,0.00,N,5,-45, +20250212,2045,2145,2155,2025,975869,2019302235,00,0.00,N,5,-95, 20250211,2140,2155,2160,2045,792756,1680280990,00,0.00,N,2,5, 20250210,2135,2065,2165,2025,1137719,2371000095,00,0.00,N,2,55, 20250207,2080,2070,2215,2065,1743695,3687655685,00,0.00,N,5,-150, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index c872de92dc4e..2e2126cd6ace 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250213,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250212,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250211,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250210,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250207,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250206,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 9f7c84690b38..416e640b878e 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11800,11900,12090,11720,6273,74432980,00,0.00,N,5,-100, +20250212,11900,12290,12500,11860,13005,157378720,00,0.00,N,5,-410, 20250211,12310,11500,12830,11120,45745,559003570,00,0.00,N,2,960, 20250210,11350,11450,11500,11100,7337,82231280,00,0.00,N,5,-70, 20250207,11420,11360,11920,11360,16336,186491840,00,0.00,N,5,-510, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 13de51363280..7e19718915d1 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2705,2685,2710,2635,27138,72691745,00,0.00,N,2,15, +20250212,2690,2730,2740,2670,32187,86705230,00,0.00,N,5,-40, 20250211,2730,2715,2745,2660,35961,97306660,00,0.00,N,2,10, 20250210,2720,2775,2775,2685,29963,81166460,00,0.00,N,5,-65, 20250207,2785,2710,2785,2660,21146,57019120,00,0.00,N,2,75, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index f2f860243c6b..a3e17780c564 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,40800,39100,41150,39100,154008,6217260950,00,0.00,N,2,2100, +20250212,38700,38450,39200,37950,110448,4247042200,00,0.00,N,2,300, 20250211,38400,39500,39500,38000,114375,4396629050,00,0.00,N,5,-1250, 20250210,39650,39800,40200,38650,70010,2760628450,00,0.00,N,5,-550, 20250207,40200,40600,41200,40150,47005,1905649950,00,0.00,N,5,-250, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index b5fb483b098e..62f39a33d183 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7070,7310,7310,7020,23645,167467120,00,0.00,N,5,-80, +20250212,7150,7490,7490,7070,45504,325448040,00,0.00,N,5,-100, 20250211,7250,7220,7350,7120,40885,295398590,00,0.00,N,2,30, 20250210,7220,7030,7260,6960,29515,211388170,00,0.00,N,2,200, 20250207,7020,7350,7350,7020,54327,387336160,00,0.00,N,5,-300, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index d554d517d2c5..ee9794c425ac 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1434,1434,1434,1434,0,0,00,0.00,Y,3,0, -20250210,1434,1434,1434,1434,1,1434,00,0.00,Y,4,-252, +20250213,1219,1219,1219,1219,1,1219,00,0.00,N,4,-215, +20250212,1434,1434,1434,1434,0,0,00,0.00,N,3,0, +20250211,1434,1434,1434,1434,0,0,00,0.00,N,3,0, +20250210,1434,1434,1434,1434,1,1434,00,0.00,N,4,-252, 20250207,1686,1400,1688,1253,104,131327,00,0.00,N,2,212, 20250206,1474,1091,1474,1091,2,2565,00,0.00,N,2,191, 20250205,1283,1283,1283,1283,2,2566,00,0.00,N,4,-226, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index c546cae77540..dbc806390765 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2105,2105,2115,2085,25593,53674955,00,0.00,N,5,-5, +20250212,2110,2115,2125,2080,55496,116641730,00,0.00,N,5,-40, 20250211,2150,2055,2150,2055,67056,141208795,00,0.00,N,2,90, 20250210,2060,2085,2085,2040,42708,88008060,00,0.00,N,5,-25, 20250207,2085,2085,2095,2060,24779,51507775,00,0.00,N,2,5, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 0d74763c9e3d..020584a661c0 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4940,5050,5080,4865,168873,834658835,00,0.00,N,5,-25, +20250212,4965,4640,5300,4560,979544,4915153570,00,0.00,N,2,325, 20250211,4640,4635,4705,4600,59359,276953300,00,0.00,N,2,40, 20250210,4600,4510,4645,4450,60085,274708990,00,0.00,N,2,55, 20250207,4545,4665,4710,4520,183405,838963375,00,0.00,N,5,-175, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 750baa9af1c3..2778d37d701c 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1755,1764,1764,1745,32730,57421142,00,0.00,N,5,-10, +20250212,1765,1768,1768,1754,25163,44341048,00,0.00,N,5,-4, 20250211,1769,1754,1776,1754,32640,57703827,00,0.00,N,2,4, 20250210,1765,1763,1770,1745,43867,77352719,00,0.00,N,5,-5, 20250207,1770,1739,1775,1730,55933,98325384,00,0.00,N,2,28, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 1e39b5f6c9fb..0c8ecad26c75 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12720,12840,13030,12670,93591,1196184110,00,0.00,N,5,-120, +20250212,12840,13060,13080,12770,47620,612352750,00,0.00,N,5,-200, 20250211,13040,13370,13430,13010,148623,1954355250,00,0.00,N,5,-330, 20250210,13370,13040,13370,12760,71223,937223500,00,0.00,N,2,370, 20250207,13000,12900,13040,12900,39655,514356450,00,0.00,N,2,20, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 2066d0296d2c..34a4f9ee1a2b 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5530,5470,5550,5470,1632,8988540,00,0.00,N,2,20, +20250212,5510,5510,5520,5410,3702,20266850,00,0.00,N,2,10, 20250211,5500,5490,5500,5440,1551,8491810,00,0.00,N,2,60, 20250210,5440,5550,5550,5400,6771,37105600,00,0.00,N,5,-120, 20250207,5560,5580,5580,5500,2484,13715280,00,0.00,N,2,20, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index d56ea2a403fe..34322526917a 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1513,1510,1513,1465,19304,28712054,00,0.00,N,5,-3, +20250212,1516,1512,1521,1504,17170,25962102,00,0.00,N,2,4, 20250211,1512,1511,1522,1505,15811,23949449,00,0.00,N,3,0, 20250210,1512,1529,1530,1510,9581,14578969,00,0.00,N,5,-18, 20250207,1530,1537,1537,1519,3456,5322570,00,0.00,N,5,-8, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index e482fb544ffb..edaae5aadacc 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20100,17090,20500,16510,44138,827004510,00,0.00,N,2,3320, +20250212,16780,16920,17250,16690,4354,73556470,00,0.00,N,5,-140, 20250211,16920,17100,17460,16890,2968,50527940,00,0.00,N,5,-180, 20250210,17100,17360,17950,17030,6088,104573330,00,0.00,N,5,-270, 20250207,17370,17620,18200,16900,15832,277686150,00,0.00,N,5,-250, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 9728fafbb9bf..100ef22d9d15 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,9250,7820,9250,7820,2,17070,00,0.00,N,2,60, +20250213,9240,9240,9240,9240,0,0,00,0.00,Y,3,0, +20250212,9240,9240,9240,9240,0,0,00,0.00,Y,3,-10, +20250211,9250,7820,9250,7820,2,17070,00,0.00,Y,2,60, 20250210,9190,9190,9190,9190,0,0,00,0.00,N,3,0, 20250207,9190,9190,9190,9190,0,0,00,0.00,N,3,0, 20250206,9190,9190,9190,9190,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 601cdd29a1b6..53a27ea5baf5 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,49150,49300,50100,48850,50701,2502184250,00,0.00,N,3,0, +20250212,49150,49500,49500,47500,126801,6121867750,00,0.00,N,5,-450, 20250211,49600,50100,50100,49100,34462,1704292400,00,0.00,N,2,300, 20250210,49300,48850,50300,48650,36367,1805515000,00,0.00,N,2,150, 20250207,49150,48900,49500,48900,22440,1103952200,00,0.00,N,5,-50, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 2a2fa07638bb..1c24183a3456 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9090,9100,9200,9030,7743,70237760,00,0.00,N,5,-50, +20250212,9140,9470,9470,9040,14300,130459310,00,0.00,N,5,-130, 20250211,9270,9360,9690,9180,46735,442493080,00,0.00,N,5,-50, 20250210,9320,9160,9360,9010,24061,222049820,00,0.00,N,2,200, 20250207,9120,9230,9400,9040,20042,183977460,00,0.00,N,5,-110, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 6dc9e1fd9bf0..5cbfa200900a 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4160,4010,4220,3950,176103,719125785,00,0.00,N,2,155, +20250212,4005,4090,4220,3990,92859,374176600,00,0.00,N,5,-115, 20250211,4120,4125,4300,3990,83298,337689440,00,0.00,N,5,-30, 20250210,4150,4120,4230,4120,68028,283455285,00,0.00,N,5,-30, 20250207,4180,4205,4245,4150,71906,301207455,00,0.00,N,5,-60, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 921026e8708a..54cafd54189f 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22400,22700,22700,22200,8478,189552750,00,0.00,N,5,-50, +20250212,22450,22700,22750,22450,6739,152205850,00,0.00,N,5,-300, 20250211,22750,22700,22800,22600,3557,80771150,00,0.00,N,2,50, 20250210,22700,22800,22800,22500,7658,173101350,00,0.00,N,5,-50, 20250207,22750,22900,22900,22600,3763,85448750,00,0.00,N,5,-50, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index cfca97fed6e3..e63a8062e4ec 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,959,1065,1067,959,1865306,1858376890,00,0.00,N,5,-121, +20250212,1080,1301,1302,1059,2340063,2740155187,00,0.00,N,5,-207, 20250211,1287,1311,1550,1287,8389140,11288881504,00,0.00,N,4,-551, 20250210,1838,1780,2070,1755,491362,955096021,00,0.00,N,2,54, 20250207,1784,1739,1885,1719,138460,247262224,00,0.00,N,2,45, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 2fd24afa7f0b..f31d448d9ee4 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21100,21150,21550,20850,3994,83977400,00,0.00,N,2,100, +20250212,21000,21300,21400,20950,20217,427489150,00,0.00,N,5,-100, 20250211,21100,21350,21400,21100,2392,50702250,00,0.00,N,5,-300, 20250210,21400,21050,21400,20800,7685,162248300,00,0.00,N,2,450, 20250207,20950,21150,21150,20900,3021,63438100,00,0.00,N,5,-200, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 874f81765d66..a4e7cd6bb04f 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8020,8090,8210,8010,211222,1713006690,00,0.00,N,5,-70, +20250212,8090,8020,8290,7920,358349,2907086480,00,0.00,N,3,0, 20250211,8090,7680,8130,7570,725462,5759666590,00,0.00,N,2,410, 20250210,7680,7260,7680,7260,384872,2905657680,00,0.00,N,2,300, 20250207,7380,7400,7420,7230,139103,1020096130,00,0.00,N,3,0, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index c2f1ff9fe913..fab7a453470d 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,151800,151800,153300,148800,121739,18436496600,00,0.00,N,2,1500, +20250212,150300,153600,154700,148800,85675,12954218500,00,0.00,N,5,-3300, 20250211,153600,156400,158500,152700,65701,10155196400,00,0.00,N,5,-2200, 20250210,155800,155900,160000,153300,69892,11013034600,00,0.00,N,3,0, 20250207,155800,157700,158400,154100,83586,13032005300,00,0.00,N,5,-1300, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index f06f18a25adc..8fbad7ae74ae 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,540,502,583,502,2049261,1132602150,00,0.00,N,2,36, +20250212,504,514,523,500,133096,67664396,00,0.00,N,5,-9, 20250211,513,511,517,506,53690,27391589,00,0.00,N,2,2, 20250210,511,528,528,503,190216,97661767,00,0.00,N,5,-18, 20250207,529,524,533,521,87336,46121846,00,0.00,N,5,-6, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index cea0ed0a6491..6b679640b0c3 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14590,14720,14810,14560,13100,191607800,00,0.00,N,5,-130, +20250212,14720,14600,15110,14410,57455,850841850,00,0.00,N,2,340, 20250211,14380,14250,14520,14190,34088,489039470,00,0.00,N,2,140, 20250210,14240,14310,14360,14200,15625,222790720,00,0.00,N,5,-70, 20250207,14310,14040,14430,13940,54350,775771710,00,0.00,N,2,370, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index fc54ef6e7d58..106eca69fbad 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,32000,29100,33100,29100,522758,16598151600,00,0.00,N,2,3050, +20250212,28950,30100,30200,28750,120032,3493013000,00,0.00,N,5,-1250, 20250211,30200,30600,32800,29850,220347,6811396250,00,0.00,N,5,-350, 20250210,30550,30450,31300,30350,40660,1250160700,00,0.00,N,5,-300, 20250207,30850,31000,31150,30450,27916,857149700,00,0.00,N,5,-350, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 4bce1e4a02a4..1714862167f8 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7710,7660,7750,7570,72672,558052940,00,0.00,N,2,40, +20250212,7670,7600,7710,7520,48543,370501340,00,0.00,N,2,70, 20250211,7600,7530,7650,7520,46754,354522460,00,0.00,N,3,0, 20250210,7600,7540,7640,7500,53546,403922730,00,0.00,N,3,0, 20250207,7600,7590,7630,7480,43865,332083820,00,0.00,N,2,10, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 93a57493f401..a79c80dca193 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3050,3030,3050,3015,33583,101670655,00,0.00,N,2,20, +20250212,3030,3075,3075,3020,49338,149649005,00,0.00,N,5,-10, 20250211,3040,3035,3070,3035,48399,147432070,00,0.00,N,2,5, 20250210,3035,3050,3055,3025,42080,127753780,00,0.00,N,5,-20, 20250207,3055,3040,3100,3000,92772,283802475,00,0.00,N,2,15, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index d191596d2969..a2fbf5f96936 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25950,25650,27100,25650,93513,2456241400,00,0.00,N,2,300, +20250212,25650,25450,25750,25250,43450,1109572150,00,0.00,N,2,250, 20250211,25400,26250,26400,25350,103885,2690297300,00,0.00,N,5,-750, 20250210,26150,25700,26400,24600,112493,2876243000,00,0.00,N,2,350, 20250207,25800,24750,25950,24300,123671,3126519850,00,0.00,N,2,1100, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index f218f3d181a8..c5acc3c35cad 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,35500,35650,35850,35200,150336,5330672450,00,0.00,N,2,50, +20250212,35450,36950,36950,35400,264069,9454864600,00,0.00,N,5,-1300, 20250211,36750,36850,36950,36350,144249,5285575850,00,0.00,N,3,0, 20250210,36750,37050,37150,36350,163501,6023233950,00,0.00,N,5,-200, 20250207,36950,37150,37250,36500,128632,4752246800,00,0.00,N,5,-50, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 999f529e60ed..15276e9fb7e3 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,373,378,380,370,598625,223166496,00,0.00,N,5,-5, +20250212,378,377,380,370,647552,242025100,00,0.00,N,5,-2, 20250211,380,389,395,376,577665,219093084,00,0.00,N,5,-4, 20250210,384,383,385,378,663686,253453555,00,0.00,N,2,1, 20250207,383,386,390,378,964274,369497876,00,0.00,N,5,-5, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index aae10724e3e3..d3ea7d39c496 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,370500,377500,379000,366000,517401,192302035000,00,0.00,N,5,-7000, +20250212,377500,375500,379500,366000,486787,181968642000,00,0.00,N,5,-500, 20250211,378000,392000,400000,375000,621324,239408186000,00,0.00,N,5,-14000, 20250210,392000,388000,393500,380500,475080,184475545500,00,0.00,N,2,500, 20250207,391500,389500,395500,384500,455077,177385197000,00,0.00,N,5,-500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 4c5d25dc8479..81ecd71f6822 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9200,8720,9390,8610,109040,999309400,00,0.00,N,2,480, +20250212,8720,8490,9050,8260,105583,903739520,00,0.00,N,5,-30, 20250211,8750,7400,9250,7200,413776,3434716250,00,0.00,N,2,1610, 20250210,7140,6620,7320,6580,142716,1009386880,00,0.00,N,2,330, 20250207,6810,6900,6980,6680,99898,677219350,00,0.00,N,5,-130, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 879d9ccdc213..53f842dffa93 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,622,649,649,621,58292,36664304,00,0.00,N,5,-27, +20250212,649,661,661,630,38384,24588928,00,0.00,N,5,-12, 20250211,661,651,684,650,64673,42514091,00,0.00,N,2,11, 20250210,650,650,664,620,93783,59588192,00,0.00,N,3,0, 20250207,650,677,684,640,149818,98095860,00,0.00,N,5,-16, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 5a8143a32c7b..55838ae12b2c 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,203,203,203,203,0,0,00,0.00,Y,3,0, +20250213,203,203,203,203,0,0,00,0.00,Y,3,0, +20250212,203,203,203,203,0,0,00,0.00,Y,0,0, +20250211,203,203,203,203,0,0,00,0.00,Y,0,0, 20250210,203,203,203,203,0,0,00,0.00,Y,0,0, 20250207,203,203,203,203,0,0,00,0.00,N,0,0, 20250206,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index bf3067021407..d8ce1f5839a2 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1196,1190,1218,1190,29079,34894635,00,0.00,N,3,0, +20250212,1196,1152,1196,1152,49140,57899499,00,0.00,N,2,44, 20250211,1152,1168,1174,1152,56141,65213363,00,0.00,N,5,-17, 20250210,1169,1200,1208,1167,59670,70224406,00,0.00,N,5,-31, 20250207,1200,1207,1224,1195,47754,57646334,00,0.00,N,5,-7, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index bfbf15972f97..fb24572a061c 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2585,2490,2615,2455,19271,48233380,00,0.00,N,2,85, +20250212,2500,2505,2510,2460,5810,14408305,00,0.00,N,5,-5, 20250211,2505,2515,2515,2470,4109,10205690,00,0.00,N,5,-10, 20250210,2515,2500,2520,2440,10433,25859380,00,0.00,N,2,15, 20250207,2500,2545,2545,2470,15606,39014755,00,0.00,N,5,-45, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 7d08275cb105..c5a7e9590bc6 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2550,2515,2580,2515,83137,211691765,00,0.00,N,2,30, +20250212,2520,2500,2550,2495,57789,145425165,00,0.00,N,2,20, 20250211,2500,2485,2555,2485,51551,130075335,00,0.00,N,2,15, 20250210,2485,2415,2510,2400,63653,157314470,00,0.00,N,2,70, 20250207,2415,2415,2445,2385,40334,97175115,00,0.00,N,3,0, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 07916167322a..466f31d08261 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1340,1282,1365,1282,178518,238704272,00,0.00,N,2,58, +20250212,1282,1300,1300,1277,34197,43857851,00,0.00,N,5,-18, 20250211,1300,1300,1306,1290,36644,47419220,00,0.00,N,3,0, 20250210,1300,1305,1311,1293,53579,69639035,00,0.00,N,5,-16, 20250207,1316,1296,1319,1277,69605,90396024,00,0.00,N,2,17, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 187f0fc734de..7c098e8863df 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,756,776,776,751,183664,139216036,00,0.00,N,5,-20, +20250212,776,771,782,766,28811,22318714,00,0.00,N,2,1, 20250211,775,790,795,775,83221,65049578,00,0.00,N,5,-12, 20250210,787,778,801,771,127335,99430100,00,0.00,N,2,10, 20250207,777,793,795,776,104682,81918698,00,0.00,N,5,-15, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 37c5cfb86cbf..b3b02bef97d8 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3295,3295,3295,3295,1,3295,00,0.00,N,2,55, +20250212,3240,3295,3295,3100,4265,13307400,00,0.00,N,5,-45, 20250211,3285,3295,3295,2950,1195,3838905,00,0.00,N,2,10, 20250210,3275,3500,3500,3050,10563,32645195,00,0.00,N,5,-205, 20250207,3480,3300,3500,3300,312,1056180,00,0.00,N,2,280, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 7b8cd41a7244..31004edf0d8a 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,525,525,525,525,0,0,00,0.00,Y,3,0, +20250212,525,525,525,525,0,0,00,0.00,Y,3,0, 20250211,525,525,525,525,0,0,00,0.00,Y,3,0, 20250210,525,570,570,520,358,191760,00,0.00,Y,5,-86, 20250207,611,565,612,565,128,74802,00,0.00,N,2,78, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 750ada824d48..edd3f86aade1 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10670,10600,10870,10360,242247,2578661610,00,0.00,N,5,-30, +20250212,10700,11450,11700,10700,352726,3842689140,00,0.00,N,5,-740, 20250211,11440,12100,12100,11440,559388,6532870190,00,0.00,N,5,-910, 20250210,12350,11800,13050,11020,2173441,26866797810,00,0.00,N,2,940, 20250207,11410,11180,11940,11100,840398,9636467700,00,0.00,N,2,230, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 87792e4feb91..4db09557d7f2 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5170,5160,5270,5130,119262,620447820,00,0.00,N,3,0, +20250212,5170,5270,5970,5120,1276822,7131571800,00,0.00,N,5,-100, 20250211,5270,5320,5330,5230,87273,460488750,00,0.00,N,5,-50, 20250210,5320,5410,5420,5210,90207,483024140,00,0.00,N,2,30, 20250207,5290,5410,5450,5250,129589,694352660,00,0.00,N,5,-130, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 8a17228c2b81..5f68c35ae079 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8570,8560,8850,8360,1718519,14732684750,00,0.00,N,3,0, +20250212,8570,9030,10120,8360,10080439,94989366020,00,0.00,N,2,250, 20250211,8320,6600,8320,6480,3564865,28672667240,00,0.00,N,1,1920, 20250210,6400,6290,6460,6010,61463,385407320,00,0.00,N,2,100, 20250207,6300,5830,6550,5810,197670,1252887930,00,0.00,N,2,480, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index cc658ce8c837..231191d1d232 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5480,5630,5630,5410,10928,59975990,00,0.00,N,5,-80, +20250212,5560,5660,5670,5540,3813,21282270,00,0.00,N,5,-100, 20250211,5660,5610,5690,5590,2017,11370120,00,0.00,N,2,10, 20250210,5650,5690,5710,5560,2955,16557770,00,0.00,N,5,-40, 20250207,5690,5710,5780,5610,3963,22688210,00,0.00,N,5,-30, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index c4e0710bed37..6f5b81499253 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,38100,38750,38800,37850,13954,533077800,00,0.00,N,5,-350, +20250212,38450,38050,38500,37650,13905,528476800,00,0.00,N,2,450, 20250211,38000,38800,38800,37250,9219,350928000,00,0.00,N,5,-300, 20250210,38300,38150,38550,37200,9901,375574150,00,0.00,N,2,150, 20250207,38150,38900,38950,37900,11801,451840300,00,0.00,N,5,-1000, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 239981daf523..20f7329889c8 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12030,11800,12420,11670,3771209,45589851060,00,0.00,N,2,630, +20250212,11400,11200,11650,11030,744116,8516705880,00,0.00,N,2,100, 20250211,11300,11550,11680,11250,557755,6373039430,00,0.00,N,5,-230, 20250210,11530,11330,11630,11130,619345,7090099590,00,0.00,N,2,220, 20250207,11310,11980,12000,11310,1066033,12322968680,00,0.00,N,5,-690, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index ef5cf8ab0b0a..5a457723869d 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12500,12460,12750,12360,73596,924050550,00,0.00,N,2,70, +20250212,12430,12320,12500,12270,29237,361486220,00,0.00,N,3,0, 20250211,12430,11970,12450,11970,59802,735465080,00,0.00,N,2,470, 20250210,11960,11970,12080,11850,58685,702047940,00,0.00,N,5,-140, 20250207,12100,12310,12400,12050,77920,948186550,00,0.00,N,5,-300, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 14e2431c2697..d7cc7c61acf7 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4145,4230,4615,4015,49948,215440390,00,0.00,N,5,-85, +20250212,4230,4195,4230,4095,18131,75233780,00,0.00,N,2,80, 20250211,4150,4180,4220,4125,14270,59197940,00,0.00,N,5,-30, 20250210,4180,4200,4240,4120,23474,97396870,00,0.00,N,5,-50, 20250207,4230,4330,4340,4210,13024,55568670,00,0.00,N,5,-50, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 94d10af3bd33..4acbeec8fe9c 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12160,12220,12410,12080,163053,1995830570,00,0.00,N,5,-90, +20250212,12250,12270,12370,12000,164102,1991070000,00,0.00,N,5,-20, 20250211,12270,12100,12400,12020,173169,2116329150,00,0.00,N,2,200, 20250210,12070,11930,12350,11760,138860,1676883980,00,0.00,N,2,150, 20250207,11920,12110,12310,11920,151105,1827223360,00,0.00,N,5,-160, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 3f98b1bf87f3..44c2c714eede 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2580,2550,2630,2535,129919,335340310,00,0.00,N,2,45, +20250212,2535,2675,2680,2530,231887,597412145,00,0.00,N,5,-140, 20250211,2675,2700,2725,2620,256232,681420315,00,0.00,N,5,-45, 20250210,2720,2650,2725,2570,282807,751753435,00,0.00,N,2,70, 20250207,2650,2525,2700,2475,432885,1135471170,00,0.00,N,2,110, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 8702bdda425b..168c37b378f6 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8200,8200,8200,8200,1,8200,00,0.00,N,2,120, +20250212,8080,7990,8080,7990,780,6299830,00,0.00,N,2,90, 20250211,7990,7980,7990,7980,1175,9387050,00,0.00,N,3,0, 20250210,7990,7990,7990,7990,5,39950,00,0.00,N,2,190, 20250207,7800,7990,7990,7800,143,1116160,00,0.00,N,2,40, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 4bfd3ad22a27..eafda324560f 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,34600,34600,34900,33900,73498,2527188750,00,0.00,N,5,-50, +20250212,34650,35600,35600,34600,64452,2253607700,00,0.00,N,5,-700, 20250211,35350,36700,37400,35050,187225,6737506400,00,0.00,N,5,-900, 20250210,36250,36000,37150,35350,78964,2879126150,00,0.00,N,2,250, 20250207,36000,36200,36600,35650,58807,2115065250,00,0.00,N,5,-150, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 92f994b6a84e..fdc9371c3115 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21300,21200,22600,20700,902583,19475588400,00,0.00,N,2,1000, +20250212,20300,21350,21500,20300,256413,5300965050,00,0.00,N,5,-900, 20250211,21200,22000,22050,21100,452140,9741629350,00,0.00,N,5,-550, 20250210,21750,20200,22050,19990,896975,19099535430,00,0.00,N,2,1000, 20250207,20750,19200,21650,18700,1030049,21185393990,00,0.00,N,2,1550, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index c16a98df326f..6fdc41782c7a 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4700,4665,4700,4620,3015,14004570,00,0.00,N,2,35, +20250212,4665,4690,4690,4560,1151,5352485,00,0.00,N,3,0, 20250211,4665,4810,4815,4655,10140,47567120,00,0.00,N,5,-85, 20250210,4750,4685,4780,4595,9255,43806000,00,0.00,N,5,-5, 20250207,4755,4775,4805,4725,4659,22186320,00,0.00,N,5,-20, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 939182b81a5f..95c70bdb689f 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12620,12110,12980,12110,506756,6354000670,00,0.00,N,2,740, +20250212,11880,12060,12110,11860,121738,1450840370,00,0.00,N,5,-190, 20250211,12070,12190,12310,12000,108577,1314170300,00,0.00,N,5,-120, 20250210,12190,12370,12370,11920,87388,1059494430,00,0.00,N,5,-190, 20250207,12380,12280,12510,12180,75343,934133290,00,0.00,N,2,160, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 859402f5e5bd..006341b2a8ca 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1732,1750,1767,1732,44453,77510618,00,0.00,N,5,-35, +20250212,1767,1755,1769,1734,40489,70812358,00,0.00,N,3,0, 20250211,1767,1742,1773,1742,41343,72682908,00,0.00,N,2,10, 20250210,1757,1759,1759,1727,45629,79181030,00,0.00,N,5,-2, 20250207,1759,1785,1790,1701,35791,62303732,00,0.00,N,5,-21, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index d61eeed4b2fe..835ef5e4fd83 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,952,999,999,850,17,16300,00,0.00,N,2,66, +20250212,886,870,900,870,1968,1724002,00,0.00,N,2,16, 20250211,870,997,997,870,2956,2575584,00,0.00,N,5,-120, 20250210,990,996,996,990,6,5970,00,0.00,N,2,96, 20250207,894,977,977,854,236,207614,00,0.00,N,2,41, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 845d964392eb..0932efa1ab24 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6810,6750,6870,6600,43926,294502770,00,0.00,N,5,-20, +20250212,6830,6960,6970,6720,43855,297817920,00,0.00,N,5,-130, 20250211,6960,6800,7190,6730,65011,454066260,00,0.00,N,2,170, 20250210,6790,6740,6800,6640,24453,164071630,00,0.00,N,3,0, 20250207,6790,6770,6800,6650,34398,230256880,00,0.00,N,2,10, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index c8118a28bfdb..30c3782049c0 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2775,2790,2890,2725,60201,168282605,00,0.00,N,2,25, +20250212,2750,2740,2760,2670,22149,60059945,00,0.00,N,2,60, 20250211,2690,2610,2865,2610,43654,117597190,00,0.00,N,5,-10, 20250210,2700,2700,2730,2675,6318,17124225,00,0.00,N,3,0, 20250207,2700,2705,2705,2680,2389,6440875,00,0.00,N,5,-5, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index f6d226fb70d9..f660d9a68f6d 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3605,3665,3680,3575,342838,1243784150,00,0.00,N,5,-15, +20250212,3620,3640,3690,3595,449693,1630984345,00,0.00,N,5,-60, 20250211,3680,3790,3815,3680,886274,3316858825,00,0.00,N,5,-5, 20250210,3685,3675,3715,3575,550710,2023268980,00,0.00,N,3,0, 20250207,3685,3680,3755,3665,611290,2261695380,00,0.00,N,5,-5, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 269b7f186fdf..5410344525df 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250213,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250212,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250211,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250210,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250207,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250206,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index ad4a76a01ce4..bf328a3ae9b0 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2715,2730,2730,2675,14443,38964045,00,0.00,N,3,0, +20250212,2715,2715,2725,2640,57998,155660485,00,0.00,N,3,0, 20250211,2715,2700,2735,2680,23595,63841355,00,0.00,N,2,25, 20250210,2690,2740,2750,2625,144748,389823480,00,0.00,N,5,-60, 20250207,2750,2760,2760,2695,29109,79413010,00,0.00,N,3,0, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index d3bafe033621..1073ffddd233 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2035,2030,2040,2000,12982,26169230,00,0.00,N,3,0, +20250213,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250212,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250211,2035,2030,2040,2000,12982,26169230,00,0.00,Y,3,0, 20250210,2035,2045,2050,1965,23219,46883286,00,0.00,N,5,-10, 20250207,2045,2125,2140,2000,81062,165519575,00,0.00,N,5,-85, 20250206,2130,2115,2135,2080,8349,17609560,00,0.00,N,2,35, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 2c02349e78f2..4ab5b2370c95 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28000,28700,29100,26600,6236699,173307531450,00,0.00,N,2,300, +20250212,27700,22850,27900,22000,8270033,216487605950,00,0.00,N,2,5000, 20250211,22700,23700,24700,22600,1931589,45347446850,00,0.00,N,5,-450, 20250210,23150,20950,23450,20550,2649738,60106498400,00,0.00,N,2,1800, 20250207,21350,22100,22400,21150,2026942,43924050600,00,0.00,N,5,-400, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index fb7b75e7007b..ca18e2a61d3f 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,46650,45550,47000,45400,485945,22501222000,00,0.00,N,2,1650, +20250212,45000,44100,45450,44050,312421,14044747900,00,0.00,N,2,1100, 20250211,43900,43600,45200,43500,206765,9114983150,00,0.00,N,5,-100, 20250210,44000,44350,44800,43500,258696,11372863150,00,0.00,N,5,-350, 20250207,44350,41100,45700,41100,823760,36643206200,00,0.00,N,2,3650, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 0e881efb6a54..983a98d93f4b 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1700,1689,1721,1671,222302,377837166,00,0.00,N,2,11, +20250212,1689,1715,1715,1688,183797,311996682,00,0.00,N,5,-15, 20250211,1704,1722,1753,1700,223243,386034321,00,0.00,N,5,-18, 20250210,1722,1651,1733,1651,208916,355644864,00,0.00,N,2,30, 20250207,1692,1723,1748,1685,272088,462962606,00,0.00,N,5,-47, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index a4d7be21b5c1..7c2f754822e5 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4210,4250,4300,4145,595784,2508803080,00,0.00,N,5,-40, +20250212,4250,4420,4420,4210,873609,3746032325,00,0.00,N,5,-140, 20250211,4390,4325,4540,4270,2457452,10825615850,00,0.00,N,2,80, 20250210,4310,4100,4440,4060,4207178,17940419290,00,0.00,N,2,330, 20250207,3980,3900,4100,3860,1960359,7855996800,00,0.00,N,2,130, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 5f61cdf799ee..af60d32f2876 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250213,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250212,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250211,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250210,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250207,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250206,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 46af1f3c7951..71d15ba44a91 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,980,974,980,964,122812,120030001,00,0.00,N,2,6, +20250212,974,978,979,966,47286,45808153,00,0.00,N,5,-4, 20250211,978,960,979,958,91063,87932268,00,0.00,N,2,10, 20250210,968,963,972,958,48105,46374967,00,0.00,N,5,-5, 20250207,973,960,985,958,68871,66230390,00,0.00,N,2,13, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index c67c5c7712a3..c1995a788a87 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2110,2120,2140,2090,701408,1483701060,00,0.00,N,5,-10, +20250212,2120,2195,2195,2105,1255987,2692817925,00,0.00,N,5,-75, 20250211,2195,2310,2315,2195,1541630,3459246585,00,0.00,N,5,-85, 20250210,2280,2210,2285,2170,1843093,4133959630,00,0.00,N,2,45, 20250207,2235,2285,2310,2220,2273541,5119555205,00,0.00,N,5,-85, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 4baa80398871..df8cc32a8c33 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1659,1687,1692,1646,1882439,3132385752,00,0.00,N,5,-36, +20250212,1695,1750,1755,1695,1223390,2097657193,00,0.00,N,5,-52, 20250211,1747,1696,1788,1696,1957846,3430325928,00,0.00,N,2,53, 20250210,1694,1678,1703,1673,827760,1399092926,00,0.00,N,2,2, 20250207,1692,1704,1711,1685,753250,1278107826,00,0.00,N,5,-11, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index a1c05ba9918a..64bce399c92e 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3650,3695,3705,3555,176660,639166515,00,0.00,N,5,-10, +20250212,3660,3640,3710,3530,237436,852602720,00,0.00,N,5,-35, 20250211,3695,3640,3695,3550,137861,499499020,00,0.00,N,2,30, 20250210,3665,3785,3785,3490,683196,2469436065,00,0.00,N,5,-165, 20250207,3830,3980,4000,3790,302756,1171389385,00,0.00,N,5,-165, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index f0b8f2d8548d..5fdc909a4944 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1757,1835,1850,1705,283347,503429075,00,0.00,N,5,-78, +20250212,1835,1796,1880,1778,389712,717825614,00,0.00,N,2,39, 20250211,1796,1785,1833,1754,281976,504326367,00,0.00,N,2,12, 20250210,1784,1633,1814,1629,550357,962675996,00,0.00,N,2,125, 20250207,1659,1680,1690,1628,255138,419751430,00,0.00,N,5,-21, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index be8f697b0e60..c6f869162392 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7720,7650,7720,7560,127205,972937530,00,0.00,N,3,0, +20250212,7720,7780,7780,7580,195346,1497180030,00,0.00,N,5,-70, 20250211,7790,7700,7830,7640,201330,1558323890,00,0.00,N,2,110, 20250210,7680,7750,7750,7510,246726,1889282530,00,0.00,N,5,-50, 20250207,7730,7650,7840,7590,416680,3210837600,00,0.00,N,2,130, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 7afb6fe45a66..2797a3558ffc 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16240,15760,16400,15760,139084,2254931170,00,0.00,N,2,490, +20250212,15750,16040,16040,15550,145218,2276110580,00,0.00,N,5,-260, 20250211,16010,16100,16100,15770,89972,1431704640,00,0.00,N,5,-10, 20250210,16020,16180,16180,15860,111306,1773696310,00,0.00,N,5,-160, 20250207,16180,16570,16580,15870,115940,1866906700,00,0.00,N,5,-380, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 3eac3f7a9878..086a3ea142d4 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11290,11400,11430,11180,145180,1638599220,00,0.00,N,5,-110, +20250212,11400,11600,11610,11390,151764,1739504660,00,0.00,N,5,-220, 20250211,11620,11460,11820,11430,183226,2139336750,00,0.00,N,2,160, 20250210,11460,11300,11630,11150,266611,3019789740,00,0.00,N,2,130, 20250207,11330,11690,11930,11310,356232,4131443030,00,0.00,N,5,-600, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 663a3faa2b9c..79c5dbdfa155 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2100,2110,2110,2100,7,14750,00,0.00,N,5,-195, +20250212,2295,2325,2325,2295,10,23100,00,0.00,N,5,-50, 20250211,2345,2345,2345,2345,15,35175,00,0.00,N,2,95, 20250210,2250,2475,2475,2250,11,24975,00,0.00,N,2,85, 20250207,2165,2200,2200,2165,5396,11717450,00,0.00,N,4,-380, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 900e31989d25..07cae2e07b98 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, +20250212,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, 20250211,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, 20250210,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, 20250207,6800,6800,6800,6800,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index febc85d99f52..e892b31833b5 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,998,997,1027,993,154123,154846220,00,0.00,N,5,-1, +20250212,999,1010,1013,970,225873,225236035,00,0.00,N,5,-11, 20250211,1010,1006,1016,990,209535,209558184,00,0.00,N,2,5, 20250210,1005,1010,1022,978,284753,285964159,00,0.00,N,5,-13, 20250207,1018,1020,1032,1012,155335,158131645,00,0.00,N,5,-8, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 9ece83d0d79e..409ffd426840 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1179000,1164000,1186000,1151000,79989,93894883000,00,0.00,N,2,22000, +20250212,1157000,1162000,1169000,1137000,85973,99306921000,00,0.00,N,5,-17000, 20250211,1174000,1130000,1187000,1130000,91316,106986690000,00,0.00,N,2,44000, 20250210,1130000,1160000,1163000,1127000,97885,112275328000,00,0.00,N,5,-30000, 20250207,1160000,1090000,1165000,1087000,190222,216976401000,00,0.00,N,2,71000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 3d2c4831e6ad..725fb35457c4 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2545,2555,2555,2530,22754,57799225,00,0.00,N,5,-10, +20250212,2555,2525,2560,2515,70038,178070845,00,0.00,N,2,30, 20250211,2525,2555,2555,2505,83676,210564305,00,0.00,N,5,-15, 20250210,2540,2525,2550,2510,57006,144071970,00,0.00,N,5,-15, 20250207,2555,2570,2575,2540,47827,122210720,00,0.00,N,5,-15, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 4798c2a8401d..ec1a943c10d9 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250213,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250212,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250211,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250210,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250207,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250206,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 6259db855d05..c7689006fe31 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3040,2985,3050,2985,2222,6674465,00,0.00,N,2,55, +20250212,2985,2975,3045,2945,2822,8470980,00,0.00,N,2,10, 20250211,2975,2925,2985,2925,2323,6862955,00,0.00,N,2,50, 20250210,2925,2935,2965,2925,4405,12945175,00,0.00,N,5,-30, 20250207,2955,2980,3050,2935,4817,14332045,00,0.00,N,5,-25, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index f7ecac40b1b2..ad60421c241f 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4810,4860,4950,4750,358269,1732911535,00,0.00,N,5,-50, +20250212,4860,5080,5170,4850,736129,3666392680,00,0.00,N,5,-210, 20250211,5070,5080,5170,4990,718813,3648756490,00,0.00,N,5,-40, 20250210,5110,5010,5330,4985,2887838,14958710265,00,0.00,N,2,40, 20250207,5070,5070,5110,4940,1039999,5217437985,00,0.00,N,5,-10, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 3e81422bbf6a..cc4a37a97b31 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,257,266,266,257,249530,64827583,00,0.00,N,5,-4, +20250212,261,263,267,258,271885,70707234,00,0.00,N,5,-2, 20250211,263,265,269,260,221148,58144731,00,0.00,N,2,1, 20250210,262,260,270,255,456420,117879668,00,0.00,N,2,2, 20250207,260,267,275,258,600161,157271292,00,0.00,N,5,-7, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index ae84860e3815..668398f45d48 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,716,703,726,685,4450121,3146830826,00,0.00,N,2,12, +20250212,704,650,767,637,11731649,8405431424,00,0.00,N,2,27, 20250211,677,657,779,643,27537356,20140926653,00,0.00,N,2,48, 20250210,629,613,639,586,1534173,945519604,00,0.00,N,2,12, 20250207,617,642,653,614,1971611,1247885480,00,0.00,N,5,-23, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index f2d67bc312b9..6d5ebfa65715 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, +20250212,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250211,5000,4800,5000,4800,10,48200,00,0.00,N,2,200, 20250210,4800,4900,4900,4800,11,53800,00,0.00,N,5,-200, 20250207,5000,5200,5200,5000,2,10200,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 9635f400da7e..8c72ed2734ca 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250213,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250212,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250211,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250210,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250207,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250206,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 4f789c29bb9c..d2003967fc69 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1186,1189,1189,1189,0,0,00,0.00,Y,5,-3, +20250213,1186,1186,1186,1186,0,0,00,0.00,Y,3,0, +20250212,1186,1195,1195,1186,2,2381,00,0.00,Y,3,0, +20250211,1186,1186,1186,1186,0,0,00,0.00,Y,3,-3, 20250210,1189,1189,1189,1189,0,0,00,0.00,Y,3,0, 20250207,1189,1189,1189,1189,0,0,00,0.00,N,3,0, 20250206,1189,1189,1189,1189,3,3567,00,0.00,N,5,-2, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index ec5f1fb2e00c..ed7705f52942 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11400,12000,12160,11350,1008848,11641811120,00,0.00,N,5,-490, +20250212,11890,11950,12000,11730,349623,4143785520,00,0.00,N,5,-170, 20250211,12060,11450,12790,11440,2604887,31895655060,00,0.00,N,2,690, 20250210,11370,11510,11870,11180,311579,3589604710,00,0.00,N,5,-220, 20250207,11590,11340,11700,11220,191753,2211092910,00,0.00,N,2,210, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 1907d3f046fa..06df39e921ea 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4580,4690,4690,4345,96856,432745370,00,0.00,N,2,55, +20250212,4525,4530,5410,4150,618054,2955818805,00,0.00,N,2,15, 20250211,4510,3980,4840,3930,821770,3673225880,00,0.00,N,2,720, 20250210,3790,3585,3860,3440,202023,745092950,00,0.00,N,2,215, 20250207,3575,3420,3600,3320,152454,534469715,00,0.00,N,2,95, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 41b597c31222..9191fb5fc541 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13020,12400,13350,12220,369410,4747361780,00,0.00,N,2,880, +20250212,12140,12000,12150,11870,22620,272365470,00,0.00,N,2,140, 20250211,12000,12130,12170,11860,25695,307525480,00,0.00,N,5,-130, 20250210,12130,12130,12200,12010,21153,256459070,00,0.00,N,2,10, 20250207,12120,12000,12250,11870,30473,366342760,00,0.00,N,2,150, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index a83e895fe2f9..77443d8b285a 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8250,8100,8290,7680,468398,3750618540,00,0.00,N,2,390, +20250212,7860,7110,8610,7030,2545187,20484396980,00,0.00,N,2,750, 20250211,7110,6630,8010,6630,2193629,16540335130,00,0.00,N,2,570, 20250210,6540,6600,6600,6400,35793,232723740,00,0.00,N,2,80, 20250207,6460,6480,6530,6410,27019,174070930,00,0.00,N,5,-80, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 01045ce25f86..b61d4776093e 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5440,5290,5450,5170,229196,1216385930,00,0.00,N,2,80, +20250212,5360,5450,5480,5300,309593,1667600620,00,0.00,N,5,-150, 20250211,5510,5650,5770,5220,985560,5428459860,00,0.00,N,5,-560, 20250210,6070,5850,6160,5740,537382,3233499340,00,0.00,N,2,240, 20250207,5830,5840,5840,5730,99907,578570830,00,0.00,N,5,-10, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 0b08e37b950a..ce6e85cdc9dd 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14000,14100,14150,13850,271489,3791985580,00,0.00,N,5,-170, +20250212,14170,13600,14170,13350,421601,5843390280,00,0.00,N,2,430, 20250211,13740,13850,14200,13740,434030,6064910650,00,0.00,N,2,160, 20250210,13580,13540,13720,13010,226268,3033090870,00,0.00,N,2,40, 20250207,13540,13670,13990,13500,295295,4058099490,00,0.00,N,5,-130, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 14b6b24858e5..80e9f967512c 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,796,799,799,639,64,50590,00,0.00,N,2,66, +20250212,730,796,796,647,15638,10487030,00,0.00,N,5,-18, 20250211,748,899,899,748,1550,1168675,00,0.00,N,4,-131, 20250210,879,899,899,773,15,12039,00,0.00,N,2,9, 20250207,870,899,899,850,15,12936,00,0.00,N,2,32, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index ecdac2c96983..778d91173f91 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9150,9120,9330,8800,185417,1695180310,00,0.00,N,2,400, +20250212,8750,8440,8750,8240,41742,355480570,00,0.00,N,2,320, 20250211,8430,8600,9000,8360,22756,192944100,00,0.00,N,5,-170, 20250210,8600,8400,8850,8230,75712,648284160,00,0.00,N,2,310, 20250207,8290,7830,8380,7830,75411,607312880,00,0.00,N,2,380, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 3c9ab4b66a16..ec380345ed70 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,32500,35100,35750,32400,608315,20425844550,00,0.00,N,5,-1350, +20250212,33850,34100,34300,32850,258384,8689332800,00,0.00,N,5,-150, 20250211,34000,35100,35150,33750,309478,10639587950,00,0.00,N,5,-500, 20250210,34500,30400,35000,30200,938987,31812906650,00,0.00,N,2,3800, 20250207,30700,28650,31150,28200,330041,9932729750,00,0.00,N,2,2000, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 55a841999ff1..293816cfaa3a 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8500,8420,8500,8420,55281,467545770,00,0.00,N,2,40, +20250212,8460,8490,8500,8390,85536,720300860,00,0.00,N,3,0, 20250211,8460,8560,8570,8450,65913,558748640,00,0.00,N,5,-90, 20250210,8550,8460,8550,8450,38839,329735590,00,0.00,N,2,50, 20250207,8500,8560,8590,8450,31706,269228980,00,0.00,N,5,-50, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 82fab4423774..dd2e217b185b 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,50500,51500,53800,48700,873178,44354878400,00,0.00,N,5,-400, +20250212,50900,50000,51700,50000,117774,6003868800,00,0.00,N,2,600, 20250211,50300,51900,51900,50100,174774,8865821300,00,0.00,N,5,-1600, 20250210,51900,51700,53000,51300,90369,4701540900,00,0.00,N,5,-600, 20250207,52500,52200,53100,51100,88670,4630069800,00,0.00,N,2,400, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 6cfb036870a5..c6c2f260b84c 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11970,11900,12000,11900,12885,153938440,00,0.00,N,2,30, +20250212,11940,12060,12060,11930,10726,128327210,00,0.00,N,5,-120, 20250211,12060,12030,12070,11930,10990,132024600,00,0.00,N,2,90, 20250210,11970,12000,12000,11850,14858,177352990,00,0.00,N,5,-60, 20250207,12030,12090,12110,11950,6432,77295700,00,0.00,N,5,-70, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 4f18c4a04042..f7f29c3e400d 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17270,15770,18300,15670,251006,4334562390,00,0.00,N,2,1260, +20250212,16010,15080,16450,15070,59810,955752750,00,0.00,N,2,590, 20250211,15420,15680,15870,15390,22236,344937200,00,0.00,N,5,-320, 20250210,15740,15530,16080,15400,37685,593424390,00,0.00,N,2,250, 20250207,15490,16000,16130,15450,44301,693399760,00,0.00,N,5,-640, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 4302bc61287a..2f1f4791d498 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1713,1717,1738,1710,72818,124925915,00,0.00,N,5,-7, +20250212,1720,1763,1785,1717,119885,207497514,00,0.00,N,5,-43, 20250211,1763,1825,1825,1746,52784,93853089,00,0.00,N,5,-47, 20250210,1810,1751,1811,1751,76104,136167353,00,0.00,N,2,40, 20250207,1770,1798,1798,1761,53708,95284713,00,0.00,N,5,-27, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 50be9928c938..4f1c7b6a20b3 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18350,18570,18580,18300,69107,1269573590,00,0.00,N,5,-90, +20250212,18440,18570,18630,18440,48922,904552410,00,0.00,N,5,-90, 20250211,18530,18660,18660,18410,79367,1469443880,00,0.00,N,3,0, 20250210,18530,18450,18680,18400,49268,914862570,00,0.00,N,2,60, 20250207,18470,18180,18470,18180,65107,1194912670,00,0.00,N,2,250, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index fbff7d20081b..5cc146c5ffb7 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,639,635,645,634,175793,112378776,00,0.00,N,2,4, +20250212,635,631,641,619,526701,331970210,00,0.00,N,2,2, 20250211,633,638,640,628,198945,126123809,00,0.00,N,5,-2, 20250210,635,652,655,623,1597149,1014231231,00,0.00,N,5,-12, 20250207,647,654,666,645,399802,261877392,00,0.00,N,5,-11, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index a2c5027fdbaf..4ee7da67f015 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,29900,29600,30300,29100,87793,2613564600,00,0.00,N,2,600, +20250212,29300,30500,30700,29050,214772,6371699950,00,0.00,N,5,-1700, 20250211,31000,31400,32150,30800,172473,5430908050,00,0.00,N,3,0, 20250210,31000,33800,34550,30250,607679,19323572450,00,0.00,N,5,-3000, 20250207,34000,34100,34850,33150,227023,7727953550,00,0.00,N,2,50, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 84eb1eeacbd9..03c39e95aa81 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6000,6050,6190,5990,25922,156714820,00,0.00,N,5,-110, +20250212,6110,6060,6110,5980,40277,243167580,00,0.00,N,2,50, 20250211,6060,6190,6300,6050,26980,164664220,00,0.00,N,5,-130, 20250210,6190,6140,6330,6040,56522,345368830,00,0.00,N,5,-110, 20250207,6300,6450,6530,6150,57224,358226300,00,0.00,N,5,-150, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 6ac72455c16c..77a52d539416 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6150,6190,6240,6100,89940,555373860,00,0.00,N,3,0, +20250212,6150,6160,6230,6090,76931,473208920,00,0.00,N,5,-50, 20250211,6200,6290,6340,6130,93147,578754850,00,0.00,N,3,0, 20250210,6200,6100,6280,5990,100387,619089200,00,0.00,N,3,0, 20250207,6200,6310,6310,6070,134518,829415820,00,0.00,N,5,-110, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 206f7d698edd..2794a8902c03 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,60400,60200,61100,58600,291208,17526501100,00,0.00,N,3,0, +20250212,60400,49500,63300,49150,1346998,80196169050,00,0.00,N,2,11650, 20250211,48750,50100,50100,47700,87659,4272436800,00,0.00,N,2,750, 20250210,48000,47700,48950,47400,56682,2737510450,00,0.00,N,2,50, 20250207,47950,48000,48500,46950,45831,2185808200,00,0.00,N,5,-50, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index ebe2bf6a0f29..468ec0d6fddf 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,272500,282500,282500,271500,122735,33662870500,00,0.00,N,5,-10000, +20250212,282500,285000,288500,280000,67299,19065888000,00,0.00,N,5,-2000, 20250211,284500,282000,294000,280000,247170,70703524000,00,0.00,N,2,11000, 20250210,273500,265000,278000,263500,181742,49815037500,00,0.00,N,2,7500, 20250207,266000,269500,269500,262000,100403,26602781500,00,0.00,N,5,-4500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 4d357721a2c7..bbcc0dcd661f 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,885,771,975,765,8701076,7767484436,00,0.00,N,2,91, +20250212,794,870,870,784,3423408,2767699115,00,0.00,N,5,-86, 20250211,880,925,950,869,1136806,1023286859,00,0.00,N,5,-40, 20250210,920,906,935,888,867209,795871399,00,0.00,N,2,15, 20250207,905,970,970,874,2660187,2417634214,00,0.00,N,5,-73, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index dab79aa3d58b..fb4233bf7152 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2275,2260,2380,2240,1550278,3598857305,00,0.00,N,2,60, +20250212,2215,2285,2295,2205,489757,1091573495,00,0.00,N,5,-70, 20250211,2285,2305,2350,2280,434068,1002664150,00,0.00,N,5,-25, 20250210,2310,2405,2405,2300,963100,2263342350,00,0.00,N,2,5, 20250207,2305,2265,2330,2240,374466,855217105,00,0.00,N,2,35, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 115615863586..88f20362696e 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250213,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250212,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250211,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250210,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250207,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250206,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index e6d9b8fb2790..876663d8fca9 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,58900,58100,59100,58100,20815,1222902700,00,0.00,N,2,800, +20250212,58100,58100,58600,57800,18144,1055513300,00,0.00,N,5,-500, 20250211,58600,58900,59100,57900,18826,1099340500,00,0.00,N,5,-300, 20250210,58900,59500,59900,58700,15664,926491000,00,0.00,N,5,-1100, 20250207,60000,59300,60300,58900,24537,1465621700,00,0.00,N,2,800, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index e70bd45f185c..a1328b58bbc3 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250213,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250212,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250211,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250210,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250207,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250206,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index c6bbbfd2ccba..51b1b0e987b6 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4445,4300,4445,4300,303140,1331099050,00,0.00,N,2,95, +20250212,4350,4500,4500,4325,512411,2234947930,00,0.00,N,5,-155, 20250211,4505,4635,4690,4500,1173988,5376340525,00,0.00,N,5,-190, 20250210,4695,4410,5070,4380,9941329,48082070630,00,0.00,N,2,335, 20250207,4360,4330,4550,4270,811386,3570985820,00,0.00,N,2,55, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index d4beae3eb439..d576858a6e28 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,38100,38700,38800,37850,31087,1185756000,00,0.00,N,5,-600, +20250212,38700,38950,39250,38400,13032,504263750,00,0.00,N,5,-550, 20250211,39250,38700,39650,38300,38854,1518236950,00,0.00,N,2,550, 20250210,38700,37050,39400,36900,99950,3827677600,00,0.00,N,2,1200, 20250207,37500,37650,37950,37050,32364,1209498400,00,0.00,N,5,-450, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 22e457974526..36cc015eba93 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9800,9820,9860,9690,17627,172779550,00,0.00,N,2,10, +20250212,9790,9960,9960,9700,45115,440935980,00,0.00,N,5,-120, 20250211,9910,9870,9990,9810,33053,327943160,00,0.00,N,2,20, 20250210,9890,9890,9920,9680,48632,476071080,00,0.00,N,2,10, 20250207,9880,10010,10090,9880,81845,813041450,00,0.00,N,5,-120, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index b577099976dd..f7d87ec31786 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1629,1657,1679,1615,52025,85026023,00,0.00,N,5,-28, +20250212,1657,1691,1691,1648,33092,54800518,00,0.00,N,5,-30, 20250211,1687,1673,1699,1662,42592,71160370,00,0.00,N,2,10, 20250210,1677,1668,1709,1668,16382,27554997,00,0.00,N,2,8, 20250207,1669,1670,1676,1621,38058,62823868,00,0.00,N,5,-7, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index eb3e6fa80168..c14c2105b085 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2490,2380,2515,2310,29457,71235380,00,0.00,N,2,120, +20250212,2370,2445,2450,2290,67765,159198820,00,0.00,N,5,-55, 20250211,2425,2515,2520,2400,46586,113793955,00,0.00,N,5,-80, 20250210,2505,2515,2515,2455,15929,39711670,00,0.00,N,5,-10, 20250207,2515,2545,2545,2485,20668,51860785,00,0.00,N,5,-30, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index fdb585e43a08..1352f63ca6df 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,340,448,448,340,93,32974,00,0.00,N,5,-50, +20250212,390,489,489,388,5394,2099950,00,0.00,N,5,-36, 20250211,426,500,500,426,214,100918,00,0.00,N,5,-73, 20250210,499,500,500,425,38018,16643549,00,0.00,N,5,-1, 20250207,500,500,500,500,0,0,00,0.00,N,3,0, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 9da9b69dbde8..0dce85462e84 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2525,2560,2560,2500,478143,1204740230,00,0.00,N,5,-35, +20250212,2560,2515,2630,2495,599406,1530649675,00,0.00,N,2,25, 20250211,2535,2505,2580,2485,402469,1016153000,00,0.00,N,2,25, 20250210,2510,2480,2525,2465,327994,818621315,00,0.00,N,5,-10, 20250207,2520,2550,2570,2510,316408,799998990,00,0.00,N,5,-30, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 9cdd1cfe4552..a004bcace1b7 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,475,471,487,471,43057,20691705,00,0.00,N,2,4, +20250212,471,463,473,463,15382,7203182,00,0.00,N,2,2, 20250211,469,468,474,467,33451,15709124,00,0.00,N,5,-3, 20250210,472,472,480,470,24513,11631099,00,0.00,N,3,0, 20250207,472,486,487,466,18543,8773747,00,0.00,N,2,6, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 388a56059aba..b468683744ca 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7160,7130,7230,7090,17466,125637760,00,0.00,N,2,20, +20250212,7140,7230,7230,7030,46642,329810270,00,0.00,N,5,-30, 20250211,7170,7130,7190,7110,62968,448140440,00,0.00,N,5,-10, 20250210,7180,7180,7190,7100,8214,58756280,00,0.00,N,3,0, 20250207,7180,7240,7240,7110,18221,130770430,00,0.00,N,5,-50, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 1af3b55a857e..01cf9035759f 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6400,6550,6650,6340,77966,500052040,00,0.00,N,5,-150, +20250212,6550,6530,6590,6400,50509,328340730,00,0.00,N,2,20, 20250211,6530,6800,6890,6500,59714,394227450,00,0.00,N,5,-210, 20250210,6740,6630,6790,6570,41595,279278160,00,0.00,N,2,80, 20250207,6660,6770,6780,6530,59598,396896170,00,0.00,N,5,-120, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index dffafd90dc4e..235664649ede 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5590,5600,5600,5550,67,374090,00,0.00,N,5,-10, +20250212,5600,5600,5600,5600,1,5600,00,0.00,N,2,200, 20250211,5400,5800,6000,5400,3588,19471830,00,0.00,N,5,-490, 20250210,5890,5980,5980,5600,69,406880,00,0.00,N,5,-40, 20250207,5930,6000,6000,5800,35,207240,00,0.00,N,2,40, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 1eb5941a71c1..c5272e85b647 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7050,7050,7200,7010,20591,145817780,00,0.00,N,3,0, +20250212,7050,7370,7400,7030,44051,313149680,00,0.00,N,5,-280, 20250211,7330,7510,7580,7320,27348,202845970,00,0.00,N,5,-200, 20250210,7530,7240,7530,7010,50528,369171210,00,0.00,N,2,290, 20250207,7240,7350,7350,6860,38588,269869130,00,0.00,N,3,0, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index c7a8d56e6666..19239045aef6 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5940,6000,6020,5820,172688,1023027860,00,0.00,N,2,20, +20250212,5920,5990,6120,5780,314476,1870858570,00,0.00,N,2,60, 20250211,5860,5620,5960,5620,261082,1526076250,00,0.00,N,2,180, 20250210,5680,5610,5820,5570,99669,567327570,00,0.00,N,2,30, 20250207,5650,5800,5800,5570,140246,790327220,00,0.00,N,5,-150, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 1fb3b9d2098d..17acf5dd55bb 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250212,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, 20250211,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, 20250210,1530,1600,1600,1530,120,184300,00,0.00,Y,4,-270, 20250207,1800,1800,1800,1700,120,215000,00,0.00,N,5,-100, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 231386f8d2df..f0179b15a520 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4550,4520,4895,4500,166719,783792780,00,0.00,N,2,20, +20250212,4530,4415,4550,4365,51987,231773525,00,0.00,N,2,75, 20250211,4455,4390,4455,4325,12824,56341700,00,0.00,N,2,65, 20250210,4390,4390,4445,4310,28711,125478480,00,0.00,N,2,10, 20250207,4380,4380,4390,4335,8705,37994705,00,0.00,N,3,0, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 45b7b78401d9..ed822e5b6adc 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,499,499,499,499,0,0,00,0.00,Y,3,0, +20250213,499,499,499,499,0,0,00,0.00,Y,3,0, +20250212,499,499,499,499,0,0,00,0.00,Y,0,0, +20250211,499,499,499,499,0,0,00,0.00,Y,0,0, 20250210,499,499,499,499,0,0,00,0.00,Y,0,0, 20250207,499,499,499,499,0,0,00,0.00,N,0,0, 20250206,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index a23459c52c6e..5e8f159d733b 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1795,1805,1822,1735,128070,226433806,00,0.00,N,5,-11, +20250212,1806,1850,1854,1746,193574,344928162,00,0.00,N,5,-49, 20250211,1855,1936,1937,1850,320452,604860398,00,0.00,N,5,-46, 20250210,1901,1722,1992,1722,1459480,2739853989,00,0.00,N,2,169, 20250207,1732,1691,1735,1691,63194,108822776,00,0.00,N,2,36, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 58a64175dd46..fd4d51a9e4a2 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250213,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250212,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250211,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250210,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250207,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250206,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 1a1a6326fd65..56b4c283f1df 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2055,2135,2135,2050,250899,521386600,00,0.00,N,2,5, +20250212,2050,2095,2140,2040,187259,386819435,00,0.00,N,5,-45, 20250211,2095,2265,2300,2080,630696,1381942855,00,0.00,N,5,-40, 20250210,2135,1994,2135,1994,392038,808854399,00,0.00,N,2,135, 20250207,2000,2010,2050,1990,232502,465701353,00,0.00,N,5,-10, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 6656e34a6b94..e019fe24b087 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2415,2150,2560,2140,824413,1959963010,00,0.00,N,2,295, +20250212,2120,2200,2200,2115,63167,134875605,00,0.00,N,5,-55, 20250211,2175,2225,2225,2155,67271,146619950,00,0.00,N,5,-10, 20250210,2185,2185,2205,2115,113270,244335310,00,0.00,N,3,0, 20250207,2185,2200,2230,2170,60239,131494265,00,0.00,N,5,-25, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 90eab191e27c..4c16af1f61ed 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2685,2695,2700,2650,19327,51834170,00,0.00,N,5,-5, +20250212,2690,2620,2695,2450,10285,26548955,00,0.00,N,2,100, 20250211,2590,2620,2690,2495,12537,31703965,00,0.00,N,2,5, 20250210,2585,2475,2595,2410,18821,46652115,00,0.00,N,2,125, 20250207,2460,2565,2565,2400,10489,25585640,00,0.00,N,5,-110, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index e4f3b309c8b0..15c3c3637a84 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,399,389,399,389,1001,399389,00,0.00,N,3,0, +20250212,399,342,399,342,5,1881,00,0.00,N,5,-1, 20250211,400,410,444,398,5008,2003295,00,0.00,N,2,13, 20250210,387,388,400,338,14088,5458609,00,0.00,N,5,-1, 20250207,388,468,468,369,10312,3925749,00,0.00,N,5,-45, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 7d96ae78c08d..c37d9fea66f1 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,27450,28150,28150,27400,410,11321900,00,0.00,N,5,-350, +20250212,27800,28700,28700,27700,1338,37532600,00,0.00,N,5,-950, 20250211,28750,28200,28800,28100,3316,94814600,00,0.00,N,2,950, 20250210,27800,28050,28200,27750,856,23868600,00,0.00,N,5,-250, 20250207,28050,28300,28300,28050,535,15038150,00,0.00,N,5,-250, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index a69fdea8d9f7..e74fb6b7b63c 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3875,3930,3930,3870,63332,246269050,00,0.00,N,5,-25, +20250212,3900,4000,4000,3900,96004,377613360,00,0.00,N,5,-105, 20250211,4005,3955,4005,3880,199188,790440255,00,0.00,N,2,50, 20250210,3955,3945,4000,3925,130454,516188320,00,0.00,N,2,20, 20250207,3935,4035,4055,3935,133250,530607760,00,0.00,N,5,-100, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index e8f15d50e4a3..2432c3ee0d1e 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17620,17480,17810,17200,160225,2815225200,00,0.00,N,2,120, +20250212,17500,17860,18200,17410,246989,4370351380,00,0.00,N,5,-480, 20250211,17980,18050,18560,17890,353375,6455607160,00,0.00,N,5,-10, 20250210,17990,17320,18140,17100,345407,6109977060,00,0.00,N,2,450, 20250207,17540,17810,18130,17200,332594,5916413330,00,0.00,N,5,-250, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index cdb72b8b53eb..a5fed56a24b9 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12430,12490,12560,12270,31766,393611370,00,0.00,N,5,-90, +20250212,12520,12350,12690,12110,21805,269545060,00,0.00,N,2,120, 20250211,12400,12610,12610,12250,57310,707669560,00,0.00,N,5,-170, 20250210,12570,12350,12600,11730,33754,412963190,00,0.00,N,2,220, 20250207,12350,12290,12470,12150,12295,151067460,00,0.00,N,5,-40, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 7c9ec8f27a32..ff095033e3e5 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6660,6510,6720,6410,229421,1512720810,00,0.00,N,2,130, +20250212,6530,6640,6710,6450,234667,1532082340,00,0.00,N,5,-170, 20250211,6700,7170,7170,6700,332105,2295078400,00,0.00,N,5,-450, 20250210,7150,7420,7450,7080,441647,3193658860,00,0.00,N,5,-130, 20250207,7280,7100,7330,6940,449903,3233495490,00,0.00,N,2,170, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 7beaf0a8dfc2..1aa0eb654301 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,807,879,880,776,2932225,2395365691,00,0.00,N,2,4, +20250212,803,790,810,751,2782421,2139765179,00,0.00,N,2,23, 20250211,780,860,883,779,2740153,2272007695,00,0.00,N,5,-91, 20250210,871,900,912,851,2083120,1836475343,00,0.00,N,5,-32, 20250207,903,908,945,880,3617537,3290838770,00,0.00,N,2,18, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 2d9e4862fa48..8b7bdecb8348 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,967,967,967,967,0,0,00,0.00,Y,3,0, +20250213,967,967,967,967,0,0,00,0.00,Y,3,0, +20250212,967,967,967,967,0,0,00,0.00,Y,0,0, +20250211,967,967,967,967,0,0,00,0.00,Y,0,0, 20250210,967,967,967,967,0,0,00,0.00,Y,0,0, 20250207,967,967,967,967,0,0,00,0.00,N,0,0, 20250206,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 67f2e654f88e..8c8ffdf03688 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22200,22000,22400,20850,509623,10970873350,00,0.00,N,5,-150, +20250212,22350,22250,23000,21100,435920,9607084500,00,0.00,N,5,-250, 20250211,22600,23850,24300,22000,517406,11984878200,00,0.00,N,5,-1300, 20250210,23900,23000,24350,22850,534022,12673554550,00,0.00,N,2,950, 20250207,22950,21900,23450,21650,726427,16558062450,00,0.00,N,2,1100, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index a6c5f6510f54..c6980bbde07a 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2450,2395,2450,2350,23671,56948785,00,0.00,N,2,35, +20250212,2415,2415,2455,2390,15357,37001145,00,0.00,N,5,-20, 20250211,2435,2455,2455,2370,35830,86444725,00,0.00,N,3,0, 20250210,2435,2340,2865,2290,633588,1665141425,00,0.00,N,2,95, 20250207,2340,2350,2500,2270,37520,88067090,00,0.00,N,5,-45, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 3b012b53e6cc..4a76c6d82057 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4830,4820,4945,4790,206094,996422565,00,0.00,N,2,10, +20250212,4820,4865,4920,4770,193177,933047715,00,0.00,N,5,-85, 20250211,4905,5020,5020,4900,251786,1245804790,00,0.00,N,5,-145, 20250210,5050,4935,5050,4855,402005,1995635315,00,0.00,N,2,65, 20250207,4985,4700,5580,4690,6822261,35906113485,00,0.00,N,2,485, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 6f02c7d158ff..7ab3d628afe9 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2760,2765,2795,2740,34654,95746070,00,0.00,N,3,0, +20250212,2760,2920,2920,2760,54206,152360490,00,0.00,N,5,-110, 20250211,2870,2860,2940,2860,47126,136359150,00,0.00,N,2,10, 20250210,2860,2810,3140,2770,454115,1348076025,00,0.00,N,2,15, 20250207,2845,2875,2915,2835,28903,83075280,00,0.00,N,5,-25, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 706326e0b424..625d38a99887 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1496,1497,1499,1495,5733,8586185,00,0.00,N,5,-2, +20250212,1498,1508,1508,1486,12096,18047208,00,0.00,N,5,-10, 20250211,1508,1507,1510,1491,9036,13584947,00,0.00,N,2,3, 20250210,1505,1490,1505,1490,18439,27615745,00,0.00,N,3,0, 20250207,1505,1492,1509,1490,2638,3954432,00,0.00,N,3,0, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 753f2dc4a8a2..7064abd3648f 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11140,11140,11140,11020,167,1847430,00,0.00,N,2,40, +20250212,11100,11150,11150,11020,545,6024970,00,0.00,N,3,0, 20250211,11100,11030,11120,11030,1478,16349060,00,0.00,N,2,90, 20250210,11010,10960,11160,10960,1220,13504930,00,0.00,N,5,-20, 20250207,11030,11020,11160,10940,5112,56488710,00,0.00,N,2,10, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index a2154347e0b0..70c64563a4c6 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3050,3065,3115,3010,30602,93007445,00,0.00,N,3,0, +20250212,3050,3030,3130,2985,19418,59022700,00,0.00,N,2,50, 20250211,3000,3020,3065,3000,30079,90519815,00,0.00,N,5,-5, 20250210,3005,3020,3055,3000,8439,25422555,00,0.00,N,5,-15, 20250207,3020,3050,3060,3010,23247,70203965,00,0.00,N,5,-30, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index e548443138f9..f3dac426873d 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7540,7530,7600,7400,476324,3621123930,00,0.00,N,2,210, +20250212,7330,7400,7540,7320,221136,1631758240,00,0.00,N,5,-70, 20250211,7400,7410,7470,7280,306802,2267595540,00,0.00,N,5,-10, 20250210,7410,7050,7600,6910,862553,6314954880,00,0.00,N,2,370, 20250207,7040,7010,7140,6960,213073,1498382010,00,0.00,N,3,0, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 12b232d0943a..0463bbaa5e0a 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4920,4940,4980,4805,20929,102303520,00,0.00,N,5,-25, +20250212,4945,5160,5300,4810,30146,149406275,00,0.00,N,5,-275, 20250211,5220,5160,5370,5160,14487,76206100,00,0.00,N,3,0, 20250210,5220,5160,5250,5110,10436,54060170,00,0.00,N,2,20, 20250207,5200,5600,5600,5060,56889,301626150,00,0.00,N,5,-320, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 4f424c06c991..ccbe85bf9124 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250213,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250212,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250211,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250210,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250207,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250206,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 7fc4d1d949ba..9850181aad77 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,695,697,712,689,33058,22904867,00,0.00,N,5,-2, +20250212,697,702,707,679,40329,27945791,00,0.00,N,5,-6, 20250211,703,707,707,686,49933,34708921,00,0.00,N,5,-4, 20250210,707,705,719,698,48214,33996174,00,0.00,N,2,2, 20250207,705,707,707,693,21303,14913608,00,0.00,N,5,-2, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index ae1b5f24f663..932c40725ab8 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4320,4400,4400,4320,355,1533945,00,0.00,N,5,-55, +20250212,4375,4300,4395,4105,817,3579520,00,0.00,N,2,75, 20250211,4300,3985,4300,3810,4984,19860635,00,0.00,N,2,325, 20250210,3975,4090,4090,3800,6408,24738345,00,0.00,N,5,-95, 20250207,4070,4080,4080,3915,602,2358850,00,0.00,N,2,10, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 3728c0b07da7..6dc32a2a3989 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14200,14420,14880,14200,1011665,14559268780,00,0.00,N,5,-10, +20250212,14210,14440,14940,14050,731169,10529660050,00,0.00,N,5,-150, 20250211,14360,14700,14890,14250,929241,13525117960,00,0.00,N,5,-410, 20250210,14770,14080,15090,13990,2360479,34446758220,00,0.00,N,2,360, 20250207,14410,11630,14800,11450,4163223,56997488310,00,0.00,N,2,2790, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 7663c2403f83..fb7d2480928e 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20250213,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20250212,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, +20250211,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20250210,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20250207,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250206,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 6e4530413f66..f866e940a0e5 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3425,3445,3475,3420,13090,45093825,00,0.00,N,5,-50, +20250212,3475,3450,3660,3395,28921,101139850,00,0.00,N,2,55, 20250211,3420,3460,3460,3405,8850,30279045,00,0.00,N,5,-5, 20250210,3425,3450,3580,3395,33301,115009870,00,0.00,N,5,-45, 20250207,3470,3480,3490,3405,17224,59637965,00,0.00,N,5,-10, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 524badaf8315..00ba62274b58 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,297,297,297,297,1,297,00,0.00,N,2,6, +20250213,297,297,297,297,0,0,00,0.00,Y,3,0, +20250212,297,297,297,297,0,0,00,0.00,Y,3,0, +20250211,297,297,297,297,1,297,00,0.00,Y,2,6, 20250210,291,217,291,217,7,1594,00,0.00,N,2,36, 20250207,255,255,255,255,2,510,00,0.00,N,4,-44, 20250206,299,254,299,254,20,5530,00,0.00,N,2,1, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index d72f156daa52..ad309bbf4268 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3170,3060,3195,3045,320649,1008649505,00,0.00,N,2,120, +20250212,3050,3020,3075,2990,99224,301348130,00,0.00,N,2,15, 20250211,3035,3000,3045,2980,84275,253827560,00,0.00,N,3,0, 20250210,3035,2910,3080,2870,278620,837426185,00,0.00,N,2,130, 20250207,2905,2950,2995,2905,97150,286461305,00,0.00,N,5,-70, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 64f4ef1ffebe..9d9eb9df12d9 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2650,2785,2935,2615,92181,247691435,00,0.00,N,5,-110, +20250212,2760,2670,2815,2540,163615,440659790,00,0.00,N,2,150, 20250211,2610,2585,2695,2535,92758,239831100,00,0.00,N,2,30, 20250210,2580,2630,2670,2530,74141,193297455,00,0.00,N,5,-60, 20250207,2640,2690,2750,2625,79572,212174425,00,0.00,N,5,-50, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 76518db28a0c..aa2e1645bda9 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3695,3830,3910,3680,25036,93140510,00,0.00,N,5,-115, +20250212,3810,3810,3860,3790,3726,14175870,00,0.00,N,3,0, 20250211,3810,3870,4080,3795,5166,19826545,00,0.00,N,5,-65, 20250210,3875,4100,4100,3860,4566,17905545,00,0.00,N,2,55, 20250207,3820,4245,4245,3815,14028,55048645,00,0.00,N,5,-220, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index d377ae854455..0725f6b844bc 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19060,18090,19540,18090,134060,2561096880,00,0.00,N,2,780, +20250212,18280,17990,18570,17990,56502,1032057620,00,0.00,N,2,300, 20250211,17980,17200,18270,17090,59461,1059655010,00,0.00,N,2,780, 20250210,17200,16920,17600,16810,36285,628073450,00,0.00,N,2,10, 20250207,17190,17200,17440,16880,33462,571553150,00,0.00,N,5,-230, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 964ef5dcb750..19033ba421a7 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250212,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, 20250211,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, 20250210,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, 20250207,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 39c2a48472f8..4d8b30157480 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2975,2995,2995,2995,0,0,00,0.00,Y,5,-20, +20250212,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 20250211,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 20250210,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 20250207,2995,2995,2995,2995,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 11e282df8be1..307372da4a4e 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2355,2400,2450,2340,533976,1266364600,00,0.00,N,5,-20, +20250212,2375,2435,2440,2345,507928,1210404910,00,0.00,N,5,-80, 20250211,2455,2535,2605,2455,641873,1605645815,00,0.00,N,5,-55, 20250210,2510,2515,2555,2455,500006,1248524095,00,0.00,N,5,-45, 20250207,2555,2555,2615,2530,467643,1201384415,00,0.00,N,5,-15, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 3aacb8fd61e1..e378234412fd 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2795,2790,2840,2755,22541,62717520,00,0.00,N,3,0, +20250212,2795,2950,2950,2795,44887,127585235,00,0.00,N,5,-175, 20250211,2970,2970,3030,2865,63076,183336575,00,0.00,N,5,-5, 20250210,2975,2865,3000,2820,98255,287415575,00,0.00,N,2,110, 20250207,2865,2830,2890,2780,42273,119453770,00,0.00,N,2,35, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index bdd9426a9513..5a7c7c4b739f 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,550,555,556,548,16726,9241137,00,0.00,N,5,-5, +20250212,555,553,556,542,43472,23989836,00,0.00,N,5,-1, 20250211,556,577,581,556,25183,14415159,00,0.00,N,5,-26, 20250210,582,574,586,574,22568,13041579,00,0.00,N,2,8, 20250207,574,568,575,551,16442,9299970,00,0.00,N,2,6, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 7ebfd87cd329..889b877101a8 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4580,4630,4630,4540,28330,129533010,00,0.00,N,2,35, +20250212,4545,4675,4730,4545,64914,297533785,00,0.00,N,5,-140, 20250211,4685,4720,4830,4685,31057,146569230,00,0.00,N,5,-45, 20250210,4730,4800,4890,4730,26087,124188365,00,0.00,N,5,-5, 20250207,4735,4860,4860,4735,43812,208589745,00,0.00,N,5,-110, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 3571f91cdeae..cb5381b33cf5 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14010,13750,14160,13750,320790,4491001880,00,0.00,N,2,140, +20250212,13870,14100,14110,13750,277673,3857306860,00,0.00,N,5,-230, 20250211,14100,13670,14300,13640,724301,10196562980,00,0.00,N,2,440, 20250210,13660,13410,13760,13270,223324,3042790430,00,0.00,N,2,250, 20250207,13410,13620,13880,13340,222475,3008392600,00,0.00,N,5,-190, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 7e3bd67cd2f1..7aaaf6b31f81 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,924,925,925,916,38909,35757880,00,0.00,N,5,-1, +20250212,925,938,938,915,19314,17839938,00,0.00,N,2,3, 20250211,922,923,933,914,19800,18211922,00,0.00,N,5,-1, 20250210,923,915,923,897,35103,32026933,00,0.00,N,2,8, 20250207,915,918,923,914,38320,35199391,00,0.00,N,5,-8, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index a7cd58d91c0f..fc84aac71d06 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11810,12090,12250,11770,16564,198862560,00,0.00,N,5,-190, +20250212,12000,12210,12270,12000,12217,148609490,00,0.00,N,5,-190, 20250211,12190,12030,12220,11930,28118,339719830,00,0.00,N,2,170, 20250210,12020,11690,12070,11480,20881,245742450,00,0.00,N,2,330, 20250207,11690,11980,12130,11510,20226,237721910,00,0.00,N,5,-270, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 7144cf7db520..bd858620d4b0 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7970,7930,8100,7730,238615,1894729210,00,0.00,N,2,50, +20250212,7920,8950,8960,7890,634463,5201451610,00,0.00,N,5,-640, 20250211,8560,8580,9430,8340,1782345,15767574830,00,0.00,N,5,-210, 20250210,8770,8250,8800,8030,931201,7959540070,00,0.00,N,2,520, 20250207,8250,8460,8780,8250,1104471,9410837790,00,0.00,N,5,-350, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 75df4e54011b..6a15feccd4ce 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250213,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250212,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250211,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250210,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250207,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250206,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 7a8039f176ef..e6f758c46a64 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250213,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250212,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250211,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250210,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250207,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250206,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 329ecc87219a..9bad09528c78 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7230,7370,7470,7150,296525,2148804080,00,0.00,N,5,-140, +20250212,7370,7910,8120,7160,919010,6882820230,00,0.00,N,5,-510, 20250211,7880,8100,8280,7710,837222,6727541960,00,0.00,N,5,-340, 20250210,8220,8310,8880,8100,879905,7500995060,00,0.00,N,5,-170, 20250207,8390,8040,8420,7850,421245,3446994640,00,0.00,N,2,350, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 342dfd71bcc9..4994a6b3e954 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250213,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250212,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250211,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250210,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250207,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250206,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 62e6b09979d8..359a8d5277ab 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,44600,43200,46950,42000,2317281,103501679800,00,0.00,N,5,-500, +20250212,45100,42000,45100,39800,7285634,312042608400,00,0.00,N,1,10400, 20250211,34700,34700,34700,34700,105369,3650704300,00,0.00,N,1,8000, 20250210,26700,26700,26700,26700,95531,2550554700,00,0.00,N,1,6150, 20250207,20550,17930,21150,16500,1266924,24153419590,00,0.00,N,2,3160, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 1d1d83f07aed..0c34b0e345b3 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,612,612,612,612,0,0,00,0.00,Y,3,0, +20250213,612,612,612,612,0,0,00,0.00,Y,3,0, +20250212,612,612,612,612,0,0,00,0.00,Y,0,0, +20250211,612,612,612,612,0,0,00,0.00,Y,0,0, 20250210,612,612,612,612,0,0,00,0.00,Y,0,0, 20250207,612,612,612,612,0,0,00,0.00,N,0,0, 20250206,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index ea2ffc3dbada..121548fd073e 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250212,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250211,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250210,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250207,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index a9602fc589f7..37a18912476a 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1051,1040,1059,1030,26453,27723934,00,0.00,N,2,21, +20250212,1030,1069,1099,1030,81988,86306244,00,0.00,N,5,-15, 20250211,1045,1079,1088,1045,69446,73812839,00,0.00,N,5,-35, 20250210,1080,1084,1084,1041,55593,59260568,00,0.00,N,5,-4, 20250207,1084,1088,1088,1063,44893,48168317,00,0.00,N,5,-2, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 667e99b91520..a9d79fac9f2d 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10430,10320,10500,10320,16809,175051290,00,0.00,N,2,110, +20250212,10320,10370,10370,10270,9169,94502620,00,0.00,N,5,-50, 20250211,10370,10320,10380,10280,2443,25198230,00,0.00,N,2,50, 20250210,10320,10350,10390,10280,9777,100904180,00,0.00,N,2,10, 20250207,10310,10370,10440,10300,8599,88980390,00,0.00,N,5,-60, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index b23b18dc1b39..0f48243d9a15 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,446,451,461,442,406690,182918520,00,0.00,N,5,-12, +20250212,458,459,464,447,267188,121581189,00,0.00,N,5,-1, 20250211,459,435,459,435,286849,127872570,00,0.00,N,2,25, 20250210,434,441,446,430,529002,230797428,00,0.00,N,5,-10, 20250207,444,452,458,436,644910,286429245,00,0.00,N,5,-11, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index ff7ae0b232ea..2bbe61168642 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1740,1705,1790,1615,59203,99881674,00,0.00,N,2,45, +20250212,1695,1713,1765,1633,24587,41629457,00,0.00,N,5,-18, 20250211,1713,1680,1730,1675,12750,21782136,00,0.00,N,2,1, 20250210,1712,1724,1737,1705,4224,7274504,00,0.00,N,5,-25, 20250207,1737,1725,1744,1725,5299,9205612,00,0.00,N,2,12, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index b31abe61ea0e..1d8726760236 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8500,8760,8780,8360,141781,1206053300,00,0.00,N,5,-280, +20250212,8780,8760,9200,8650,213401,1910555050,00,0.00,N,2,10, 20250211,8770,8400,8880,8360,262636,2276563410,00,0.00,N,5,-90, 20250210,8860,8200,8980,8050,298209,2589702070,00,0.00,N,2,630, 20250207,8230,8110,8630,8110,153546,1278665430,00,0.00,N,2,20, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index e2405c78575a..26214ec1ea03 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17640,17430,17950,17430,74790,1316968530,00,0.00,N,5,-90, +20250212,17730,18200,18750,17430,167401,2976429250,00,0.00,N,5,-470, 20250211,18200,18570,19170,18090,174947,3240724030,00,0.00,N,5,-420, 20250210,18620,16800,18620,16790,271129,4806196430,00,0.00,N,2,1590, 20250207,17030,17540,17550,16940,177684,3041790670,00,0.00,N,5,-520, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 25c86efc8764..61286021bec6 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6840,6720,6850,6720,6646,45288510,00,0.00,N,2,30, +20250212,6810,6840,6930,6800,8494,58050330,00,0.00,N,5,-30, 20250211,6840,6760,6860,6700,10936,74290900,00,0.00,N,2,120, 20250210,6720,6740,6800,6650,3862,25828140,00,0.00,N,5,-20, 20250207,6740,6710,6800,6650,9100,61118940,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 41e8b7dc60c0..0be916069767 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1860,1900,1900,1811,54945,101465392,00,0.00,N,5,-20, +20250212,1880,1890,1922,1880,42331,79975552,00,0.00,N,5,-30, 20250211,1910,1878,1918,1878,35923,68223806,00,0.00,N,2,1, 20250210,1909,1852,1926,1851,50096,94929110,00,0.00,N,2,17, 20250207,1892,1940,1958,1879,82797,158312617,00,0.00,N,5,-33, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index c10347a1cad1..a1ac36976e6d 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5390,5470,5470,5260,2013,10669390,00,0.00,N,3,0, +20250212,5390,5570,5570,5290,2551,13582510,00,0.00,N,5,-90, 20250211,5480,5540,5540,5320,1325,7211600,00,0.00,N,2,80, 20250210,5400,5330,5540,5330,3749,20412660,00,0.00,N,2,30, 20250207,5370,5570,5570,5250,2133,11335430,00,0.00,N,5,-140, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index b4318b29b2b0..b4a018eaa2e0 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42000,42250,43600,41850,617269,26237678400,00,0.00,N,5,-400, +20250212,42400,41200,46750,40250,2509065,110574496200,00,0.00,N,2,1050, 20250211,41350,41200,42050,40500,264434,10929148350,00,0.00,N,2,50, 20250210,41300,42500,42700,41050,295160,12277730400,00,0.00,N,5,-1200, 20250207,42500,45100,45200,42500,437044,18883058950,00,0.00,N,5,-2250, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 1059d937d863..451ef22f20a8 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24750,23950,25050,23500,170712,4194224800,00,0.00,N,2,1000, +20250212,23750,25450,25450,23350,463283,11189048550,00,0.00,N,5,-2000, 20250211,25750,26250,26550,24950,199337,5169305550,00,0.00,N,5,-600, 20250210,26350,25700,26450,24400,180072,4622015450,00,0.00,N,2,450, 20250207,25900,25400,26100,25000,217420,5613446450,00,0.00,N,2,650, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 91f8ae80b60d..d4d47a3c7298 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9220,9290,9300,9130,39858,365813270,00,0.00,N,5,-70, +20250212,9290,9450,9450,9150,91828,849982660,00,0.00,N,5,-140, 20250211,9430,9430,9550,9360,47189,445391530,00,0.00,N,3,0, 20250210,9430,9520,9600,9390,58089,549805430,00,0.00,N,5,-100, 20250207,9530,9730,9740,9430,91355,872250080,00,0.00,N,5,-200, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index b731b096eb38..1d680afb0a67 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,229,229,229,229,0,0,00,0.00,Y,3,0, +20250213,229,229,229,229,0,0,00,0.00,Y,3,0, +20250212,229,229,229,229,0,0,00,0.00,Y,0,0, +20250211,229,229,229,229,0,0,00,0.00,Y,0,0, 20250210,229,229,229,229,0,0,00,0.00,Y,0,0, 20250207,229,229,229,229,0,0,00,0.00,N,0,0, 20250206,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 2cc4fc3533a3..2d8b51a01388 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12170,12150,12610,11960,3867311,47619298060,00,0.00,N,2,180, +20250212,11990,11880,12160,11500,1949502,23089509810,00,0.00,N,2,150, 20250211,11840,12170,12450,11770,2332916,28313205600,00,0.00,N,5,-540, 20250210,12380,10830,12820,10390,6409579,76837083160,00,0.00,N,2,1430, 20250207,10950,10650,11170,10400,1334640,14458380240,00,0.00,N,2,410, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 3160f43d3c76..f74831963d12 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4000,4100,4100,3950,1861,7388450,00,0.00,N,2,5, +20250212,3995,4095,4095,3950,1463,5797420,00,0.00,N,3,0, 20250211,3995,4090,4090,3900,5362,20993565,00,0.00,N,2,5, 20250210,3990,4100,4100,3890,7844,30681685,00,0.00,N,2,40, 20250207,3950,3940,3950,3940,2677,10564300,00,0.00,N,5,-20, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index e5aaa8fd93ba..3c2ff8f7c3ed 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8780,9000,9050,8400,358587,3110715560,00,0.00,N,5,-220, +20250212,9000,9350,9490,8730,370962,3365641710,00,0.00,N,5,-290, 20250211,9290,9840,9850,9210,460227,4431696550,00,0.00,N,5,-540, 20250210,9830,9820,9960,9370,805788,7844637570,00,0.00,N,2,100, 20250207,9730,9660,9730,9620,405043,3921578880,00,0.00,N,2,350, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 630e1d375d03..70fdd857d734 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2520,2615,2650,2510,144310,368718155,00,0.00,N,5,-85, +20250212,2605,2620,2650,2515,154872,399733215,00,0.00,N,5,-25, 20250211,2630,2695,2730,2580,168883,446146405,00,0.00,N,2,15, 20250210,2615,2630,2650,2580,124174,325606010,00,0.00,N,5,-40, 20250207,2655,2690,2780,2595,223045,592091895,00,0.00,N,5,-35, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 04c6ade72d72..4c9851bc05a6 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,14500,14500,15500,12750,84,1085990,00,0.00,N,5,-500, +20250213,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250212,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250211,14500,14500,15500,12750,84,1085990,00,0.00,Y,5,-500, 20250210,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250207,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250206,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 8af497528ebc..6d4a14b6a577 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,595,690,695,595,21109,12561155,00,0.00,N,4,-104, +20250212,699,700,700,583,3,1982,00,0.00,N,2,14, 20250211,685,680,698,670,13,8898,00,0.00,N,2,7, 20250210,678,795,795,621,119,80635,00,0.00,N,5,-52, 20250207,730,799,799,730,331,241699,00,0.00,N,2,1, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 470b66853ff2..329d451e27b6 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1185,1360,1360,1185,3,3730,00,0.00,N,3,0, +20250212,1185,1194,1194,1039,4595,5313032,00,0.00,N,2,146, 20250211,1039,970,1040,970,33239,34537159,00,0.00,N,5,-57, 20250210,1096,1257,1257,990,22,22153,00,0.00,N,3,0, 20250207,1096,1289,1474,1096,11,12627,00,0.00,N,4,-193, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 854d6f4b5d48..347a3ff6db92 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10400,10360,10470,10360,8341,86727230,00,0.00,N,2,10, +20250212,10390,10380,10480,10330,32376,335966680,00,0.00,N,5,-100, 20250211,10490,10570,10620,10410,24854,260795630,00,0.00,N,5,-50, 20250210,10540,10580,10630,10440,38320,403889260,00,0.00,N,3,0, 20250207,10540,10610,10660,10520,23234,246397750,00,0.00,N,5,-60, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index dd2b9cb43440..707f95413f3f 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1112,1103,1125,1103,80861,89858852,00,0.00,N,5,-4, +20250212,1116,1125,1140,1105,200110,223175028,00,0.00,N,5,-9, 20250211,1125,1084,1228,1080,2374608,2748455121,00,0.00,N,2,41, 20250210,1084,1098,1098,1070,90904,98033342,00,0.00,N,5,-14, 20250207,1098,1101,1101,1081,65986,72093828,00,0.00,N,5,-3, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index f7e5680d2fd5..b6a6baa6d9be 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4050,3980,4095,3935,108030,437422395,00,0.00,N,2,70, +20250212,3980,4030,4030,3920,132067,522460785,00,0.00,N,5,-50, 20250211,4030,4100,4115,4010,104416,421405340,00,0.00,N,5,-70, 20250210,4100,4075,4120,3985,103492,422369510,00,0.00,N,2,15, 20250207,4085,4130,4130,4035,112042,455725620,00,0.00,N,5,-45, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 0e0763882dfe..95e640b868ab 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14250,14350,14420,14150,17054,242382500,00,0.00,N,5,-100, +20250212,14350,14470,14470,14050,20231,287294150,00,0.00,N,5,-140, 20250211,14490,14390,14750,14290,10599,152679420,00,0.00,N,2,30, 20250210,14460,14570,14570,14200,13276,191129560,00,0.00,N,2,20, 20250207,14440,14740,14910,14300,26655,384979530,00,0.00,N,5,-410, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index d4dd01f16458..5736d6b8f9be 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8980,9380,9510,8980,166177,1520409690,00,0.00,N,5,-120, +20250212,9100,9580,9580,8930,270683,2483488950,00,0.00,N,5,-480, 20250211,9580,9000,9680,9000,362499,3435730250,00,0.00,N,2,630, 20250210,8950,8850,9010,8810,48856,436599060,00,0.00,N,2,90, 20250207,8860,8970,8980,8780,65175,576164920,00,0.00,N,5,-130, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 98a75b189ad4..9bfdfff2867a 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3275,3300,3335,3245,29474,96282395,00,0.00,N,5,-25, +20250212,3300,3360,3395,3300,26717,89322265,00,0.00,N,5,-60, 20250211,3360,3405,3470,3200,35104,116699295,00,0.00,N,5,-45, 20250210,3405,3435,3435,3110,32039,105743175,00,0.00,N,2,100, 20250207,3305,3420,3475,3155,33409,110759865,00,0.00,N,5,-110, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 3790d50061c6..4c2014eab7c0 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3255,3365,3390,3220,219644,718115805,00,0.00,N,5,-125, +20250212,3380,3560,3595,3375,136041,466157870,00,0.00,N,5,-180, 20250211,3560,3620,3620,3520,72422,258735780,00,0.00,N,5,-90, 20250210,3650,3530,3665,3385,203435,723680045,00,0.00,N,2,115, 20250207,3535,3700,3700,3535,77694,277808345,00,0.00,N,5,-105, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index b6f286ff4712..3752f2c43dad 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,896,896,896,896,2,1792,00,0.00,N,5,-1, +20250212,897,897,897,897,3,2691,00,0.00,N,5,-1, 20250211,898,800,899,800,31,26859,00,0.00,N,5,-1, 20250210,899,900,900,765,1034,792270,00,0.00,N,5,-1, 20250207,900,900,900,900,2,1800,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 0dc09d7d8170..6a8edc091bd3 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25800,25800,26050,25700,22568,582779900,00,0.00,N,2,100, +20250212,25700,26000,26050,25400,38047,974681150,00,0.00,N,5,-300, 20250211,26000,25950,26100,25600,38174,987693000,00,0.00,N,3,0, 20250210,26000,25800,26400,25650,83587,2170323250,00,0.00,N,2,300, 20250207,25700,26100,26100,25500,26298,675882850,00,0.00,N,5,-100, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index b907e5a2cbaf..764644a6ffc1 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3195,3195,3195,3195,184,587880,00,0.00,N,2,95, +20250212,3100,2800,3100,2800,127,386700,00,0.00,N,2,400, 20250211,2700,2800,2900,2695,5313,14345450,00,0.00,N,5,-100, 20250210,2800,2800,2800,2800,1,2800,00,0.00,N,3,0, 20250207,2800,2800,2800,2800,6,16800,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index cc912145fc2f..a54b2967632c 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3140,3135,3145,3075,42576,132355120,00,0.00,N,2,20, +20250212,3120,3105,3145,3055,53408,165144435,00,0.00,N,2,15, 20250211,3105,3100,3120,3055,33345,102954605,00,0.00,N,2,5, 20250210,3100,3065,3150,3060,27640,85442355,00,0.00,N,3,0, 20250207,3100,3130,3130,3045,62431,192056000,00,0.00,N,5,-55, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 4a19b76e06c3..10c5a14fac94 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,85300,86500,86500,84800,125438,10739666900,00,0.00,N,5,-500, +20250212,85800,89500,89700,85400,231615,20014660700,00,0.00,N,5,-4000, 20250211,89800,93500,94000,89800,247217,22591544600,00,0.00,N,5,-3600, 20250210,93400,90500,98000,88500,724629,68710315800,00,0.00,N,2,4300, 20250207,89100,89200,89900,88100,112575,10018416800,00,0.00,N,5,-900, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index e545d066f50c..0ff38582ab6b 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4085,4020,4130,4015,27453,112251765,00,0.00,N,2,45, +20250212,4040,4050,4050,3995,6893,27699820,00,0.00,N,2,5, 20250211,4035,4015,4055,4005,5343,21540750,00,0.00,N,2,20, 20250210,4015,4110,4110,4005,23865,96054125,00,0.00,N,5,-95, 20250207,4110,4125,4140,4040,27743,112432260,00,0.00,N,5,-15, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index a7e6d9e4dd16..2328e3fe435e 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6700,6780,6780,6600,108415,724715450,00,0.00,N,5,-50, +20250212,6750,6730,6840,6650,147114,991714860,00,0.00,N,5,-40, 20250211,6790,6920,7060,6790,229063,1584145820,00,0.00,N,5,-40, 20250210,6830,6760,6930,6620,124103,844540310,00,0.00,N,5,-40, 20250207,6870,6870,7020,6750,234414,1619023150,00,0.00,N,5,-30, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 8af2e23af0c2..e34a7f20e891 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18250,18410,18640,18220,53532,980415960,00,0.00,N,5,-190, +20250212,18440,18960,18960,18390,56246,1042020040,00,0.00,N,5,-290, 20250211,18730,18990,19110,18340,121893,2273683410,00,0.00,N,5,-70, 20250210,18800,18870,18910,18590,58371,1094426980,00,0.00,N,2,150, 20250207,18650,18910,19000,18410,77501,1448836370,00,0.00,N,5,-110, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 6b3a96b03f5f..c2d5454ccece 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1945,2000,2000,1945,46618,91574172,00,0.00,N,5,-44, +20250212,1989,2025,2025,1985,25114,50172076,00,0.00,N,5,-5, 20250211,1994,2015,2015,1960,31590,62613792,00,0.00,N,2,19, 20250210,1975,1987,2100,1835,82793,162099000,00,0.00,N,5,-15, 20250207,1990,2135,2300,1990,186345,396016224,00,0.00,N,5,-140, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 93dc44f79482..bf75adb9c98c 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3190,3140,3225,3140,110643,351155230,00,0.00,N,2,25, +20250212,3165,3160,3190,3095,118795,372361055,00,0.00,N,2,10, 20250211,3155,3175,3195,3140,40972,129900680,00,0.00,N,5,-20, 20250210,3175,3205,3205,3130,82610,260579550,00,0.00,N,5,-55, 20250207,3230,3270,3270,3160,54455,174531815,00,0.00,N,3,0, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index a279e2863c76..917608052d44 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,783,800,800,596,153,101229,00,0.00,N,2,84, +20250212,699,809,809,603,1525,922432,00,0.00,N,5,-10, 20250211,709,795,795,620,1097,688794,00,0.00,N,5,-20, 20250210,729,729,729,729,0,0,00,0.00,N,3,-128, 20250207,857,878,878,655,1003,657647,00,0.00,N,2,87, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 8403f8244e58..f21b6bb17137 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3110,3190,3190,3080,4428,13732775,00,0.00,N,5,-25, +20250212,3135,3130,3180,3095,1743,5463375,00,0.00,N,2,5, 20250211,3130,3190,3190,3100,2115,6616990,00,0.00,N,2,10, 20250210,3120,3100,3190,3080,4066,12681700,00,0.00,N,2,20, 20250207,3100,3070,3195,3070,5140,15953715,00,0.00,N,5,-5, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index bb4ad46aa554..72d6b7a5e621 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3795,3600,3830,3600,32658,122074930,00,0.00,N,2,200, +20250212,3595,3745,3750,3595,19893,72715940,00,0.00,N,5,-150, 20250211,3745,3810,3810,3710,14122,52717735,00,0.00,N,5,-65, 20250210,3810,3740,3835,3665,20611,77338120,00,0.00,N,2,90, 20250207,3720,3640,3735,3635,11469,42310580,00,0.00,N,2,45, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index e2abb7232334..d6e1a1504ed8 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,273,245,273,240,392624,106351087,00,0.00,N,1,35, +20250212,238,210,238,197,528209,117836335,00,0.00,N,1,31, 20250211,207,207,210,199,170759,34677878,00,0.00,N,2,4, 20250210,203,189,203,175,598753,114403165,00,0.00,N,2,19, 20250207,184,178,194,178,293742,53139504,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index a7848c72046d..2a37843c4c45 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1637,1638,1652,1623,60877,99184978,00,0.00,N,5,-1, +20250212,1638,1669,1703,1625,86733,142186270,00,0.00,N,5,-27, 20250211,1665,1714,1714,1650,54168,90930047,00,0.00,N,5,-55, 20250210,1720,1677,1721,1640,71746,121791089,00,0.00,N,2,44, 20250207,1676,1725,1725,1676,42405,71605188,00,0.00,N,5,-32, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 4f1ed6f386e7..6bf3153053f1 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11440,11900,11900,11400,6755,77858940,00,0.00,N,5,-220, +20250212,11660,11980,12140,11660,11009,129185620,00,0.00,N,5,-370, 20250211,12030,12200,12200,11980,7189,86143680,00,0.00,N,2,50, 20250210,11980,11610,13880,11610,130585,1673640060,00,0.00,N,2,370, 20250207,11610,12140,12180,11610,7427,86901140,00,0.00,N,5,-300, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index a9bdd056c30a..3f3b035fedf0 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7650,7680,7950,7490,59395,456193110,00,0.00,N,2,40, +20250212,7610,7800,7960,7610,41904,322710920,00,0.00,N,5,-290, 20250211,7900,7980,7980,7710,46918,365624570,00,0.00,N,5,-110, 20250210,8010,7620,8230,7160,206213,1587903870,00,0.00,N,2,310, 20250207,7700,8140,8140,7540,167556,1286091420,00,0.00,N,5,-250, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 293387f7f29f..8838c217c224 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4395,4375,4465,4330,14502,63804475,00,0.00,N,2,50, +20250212,4345,4350,4405,4295,13730,59599845,00,0.00,N,2,45, 20250211,4300,4310,4525,4300,31729,139395040,00,0.00,N,5,-10, 20250210,4310,4310,4395,4240,22116,95323135,00,0.00,N,5,-30, 20250207,4340,4500,4500,4340,14869,65388330,00,0.00,N,5,-35, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index f155c13b205e..850f905e08ed 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25050,25650,26400,25050,445029,11281375750,00,0.00,N,5,-600, +20250212,25650,26050,26400,24750,615040,15791164200,00,0.00,N,5,-300, 20250211,25950,24050,27250,23500,1854019,48487931100,00,0.00,N,2,1950, 20250210,24000,22300,24200,22100,359305,8357559150,00,0.00,N,2,1300, 20250207,22700,21750,22850,21500,300567,6737949550,00,0.00,N,2,900, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 16771ad12049..a288dd2610b8 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4420,4845,4845,4300,20398948,95346160215,00,0.00,N,2,690, +20250212,3730,3730,3730,3730,931881,3475916130,00,0.00,N,1,860, 20250211,2870,2830,2875,2810,105728,300745675,00,0.00,N,2,40, 20250210,2830,2805,2845,2765,59141,166771035,00,0.00,N,2,20, 20250207,2810,2830,2830,2785,56103,157594915,00,0.00,N,5,-25, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 0227ec1f9763..fb1e2a8bf084 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,47900,47650,49500,47500,1168193,56666208300,00,0.00,N,2,1400, +20250212,46500,46950,47500,46250,467134,21885379700,00,0.00,N,5,-100, 20250211,46600,46700,47600,46550,598926,28138451700,00,0.00,N,5,-550, 20250210,47150,47850,48650,46800,417732,20002962900,00,0.00,N,5,-900, 20250207,48050,48400,49400,47900,301517,14563426400,00,0.00,N,5,-700, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 32aedf7fbccf..4e8c3f47de20 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11200,10190,11200,10190,617319,6689391680,00,0.00,N,2,960, +20250212,10240,10020,10350,9970,178886,1820163910,00,0.00,N,2,150, 20250211,10090,10150,10180,9950,227739,2284501930,00,0.00,N,5,-50, 20250210,10140,10250,10590,10070,225084,2311082240,00,0.00,N,5,-300, 20250207,10440,10670,10780,10330,92906,972927080,00,0.00,N,5,-150, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index adb097ed1924..840594de56bb 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2845,2780,2860,2765,25131,70733885,00,0.00,N,2,65, +20250212,2780,2810,2820,2755,28174,78695935,00,0.00,N,5,-5, 20250211,2785,2825,2860,2780,87576,245154660,00,0.00,N,5,-65, 20250210,2850,2880,2880,2810,36486,103313155,00,0.00,N,5,-40, 20250207,2890,2920,2925,2870,18401,53089695,00,0.00,N,5,-25, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index bcadf408f64c..5f4923fc6f5c 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,50200,50100,50500,49050,70007,3482336100,00,0.00,N,2,650, +20250212,49550,50100,51000,49250,71488,3566089850,00,0.00,N,5,-450, 20250211,50000,50400,51000,49200,125560,6257734400,00,0.00,N,5,-400, 20250210,50400,50300,51300,49100,63519,3207752050,00,0.00,N,5,-400, 20250207,50800,53000,53300,50700,81652,4225101900,00,0.00,N,5,-1100, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 6a089e9fd55d..77ecb4de609d 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8960,9020,9210,8860,25933,233432540,00,0.00,N,5,-150, +20250212,9110,8620,9780,8620,288644,2679566130,00,0.00,N,2,560, 20250211,8550,8070,9690,8030,252854,2258029380,00,0.00,N,2,400, 20250210,8150,8010,8210,7820,7493,60244370,00,0.00,N,2,130, 20250207,8020,8240,8460,7990,10271,84016810,00,0.00,N,5,-100, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index cee686a4bba8..64b788d7302d 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5400,5130,5410,5130,43185,229439110,00,0.00,N,2,270, +20250212,5130,5160,5240,5110,18086,93056980,00,0.00,N,5,-30, 20250211,5160,5250,5330,5120,35307,182874120,00,0.00,N,5,-50, 20250210,5210,5000,5280,5000,49402,254834610,00,0.00,N,2,210, 20250207,5000,4940,5170,4910,39195,198484700,00,0.00,N,2,60, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 719fe97c3482..3c72dc59663b 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,398,398,400,375,449912,175214922,00,0.00,N,3,0, +20250212,398,404,406,397,564667,226217203,00,0.00,N,5,-7, 20250211,405,420,432,403,1066099,441550579,00,0.00,N,5,-4, 20250210,409,420,420,400,424982,171867862,00,0.00,N,2,6, 20250207,403,435,475,400,1511287,653028479,00,0.00,N,5,-14, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 0d5a06e653c5..f90dd20565de 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7230,7280,7290,7150,8273,59632770,00,0.00,N,5,-30, +20250212,7260,7260,7260,7150,11327,81763110,00,0.00,N,3,0, 20250211,7260,7160,7290,7110,15167,109391740,00,0.00,N,2,30, 20250210,7230,7150,7230,7000,13006,92979850,00,0.00,N,2,80, 20250207,7150,7150,7190,7000,13895,98427500,00,0.00,N,3,0, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 10780c5c2b7d..9930cacff6cd 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1459,1479,1479,1454,56198,82121544,00,0.00,N,5,-6, +20250212,1465,1488,1495,1464,160391,236227775,00,0.00,N,5,-26, 20250211,1491,1478,1496,1460,90850,134844261,00,0.00,N,2,6, 20250210,1485,1466,1487,1458,91480,135114468,00,0.00,N,2,19, 20250207,1466,1470,1489,1460,52672,77468523,00,0.00,N,5,-4, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index b8e45ba9f759..9b127b01db75 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25100,25150,25300,24750,15000,375339100,00,0.00,N,5,-50, +20250212,25150,26000,26000,24900,26260,661437700,00,0.00,N,5,-850, 20250211,26000,26050,26500,25500,14840,384979950,00,0.00,N,5,-50, 20250210,26050,25300,26500,25300,27379,715900650,00,0.00,N,2,750, 20250207,25300,25250,25900,25250,18014,461708600,00,0.00,N,5,-200, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 1091260fc298..236acaa2d004 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4685,4490,4685,4485,172343,790726445,00,0.00,N,2,245, +20250212,4440,4490,4570,4415,75238,336020210,00,0.00,N,5,-85, 20250211,4525,4540,4600,4470,81384,367890335,00,0.00,N,5,-15, 20250210,4540,4450,4570,4235,129737,569729230,00,0.00,N,2,80, 20250207,4460,4450,4515,4380,90939,404121685,00,0.00,N,2,10, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 6a394bcc4841..a1af53e4a806 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9990,9990,9990,9810,32,318060,00,0.00,N,5,-10, +20250212,10000,10000,10000,10000,28,280000,00,0.00,N,2,100, 20250211,9900,9900,9900,9900,10,99000,00,0.00,N,5,-90, 20250210,9990,9800,9990,9800,33,328910,00,0.00,N,5,-10, 20250207,10000,9770,10000,9770,250,2489650,00,0.00,N,2,240, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 9b920454b9b0..0b5636a4ce5a 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2300,2450,2580,2300,125170,305153055,00,0.00,N,5,-195, +20250212,2495,2470,2800,2450,147770,388781950,00,0.00,N,2,30, 20250211,2465,2280,2865,2280,415555,1103910145,00,0.00,N,2,135, 20250210,2330,2335,2405,2300,49781,116122305,00,0.00,N,5,-90, 20250207,2420,2505,2505,2370,43113,104497165,00,0.00,N,5,-85, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 51d97c03acbc..e245454bfea7 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1997,1877,1997,1800,5103,9349058,00,0.00,N,5,-1, +20250212,1998,1860,1998,1860,980,1822938,00,0.00,N,5,-2, 20250211,2000,1896,2000,1896,589,1117180,00,0.00,N,2,101, 20250210,1899,1899,1899,1899,1,1899,00,0.00,N,3,0, 20250207,1899,1797,1899,1797,51,91859,00,0.00,N,2,100, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 502ae6d6080e..367c121b1b36 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4045,4185,4185,4010,29268,117853375,00,0.00,N,2,15, +20250212,4030,4155,4155,3950,72865,294994160,00,0.00,N,5,-125, 20250211,4155,4145,4170,4035,171872,701521615,00,0.00,N,5,-25, 20250210,4180,4130,4190,4075,60811,251404935,00,0.00,N,2,55, 20250207,4125,4105,4190,4090,27930,115297210,00,0.00,N,5,-30, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index d9c00cefd67e..cf9c50790230 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1000,1200,1200,935,22,21550,00,0.00,N,5,-100, +20250212,1100,1100,1100,1100,0,0,00,0.00,N,3,-100, 20250211,1200,1200,1200,1200,1,1200,00,0.00,N,2,104, 20250210,1096,1100,1100,1096,11,12096,00,0.00,N,4,-193, 20250207,1289,1200,1289,1020,1031,1054489,00,0.00,N,2,89, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 6ca537253347..ce00c9da63af 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,415,415,415,415,0,0,00,0.00,Y,3,0, +20250213,415,415,415,415,0,0,00,0.00,Y,3,0, +20250212,415,415,415,415,0,0,00,0.00,Y,0,0, +20250211,415,415,415,415,0,0,00,0.00,Y,0,0, 20250210,415,415,415,415,0,0,00,0.00,Y,0,0, 20250207,415,415,415,415,0,0,00,0.00,N,0,0, 20250206,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index c3dce47ab98d..846246fb8ccc 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1757,1706,1790,1680,79507,138013612,00,0.00,N,2,50, +20250212,1707,1738,1775,1666,78282,134605901,00,0.00,N,5,-30, 20250211,1737,1700,1737,1698,44334,76113039,00,0.00,N,2,22, 20250210,1715,1746,1746,1683,105475,179648126,00,0.00,N,5,-32, 20250207,1747,1772,1787,1743,45914,80558543,00,0.00,N,5,-42, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index b5552b621872..bda5e36b9e10 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1208,1447,1499,1188,23422432,32342308802,00,0.00,N,2,6, +20250212,1202,1202,1202,1202,1635769,1966194338,00,0.00,N,1,277, 20250211,925,929,929,920,15342,14138771,00,0.00,N,2,1, 20250210,924,935,940,921,26333,24444908,00,0.00,N,5,-13, 20250207,937,957,966,937,21475,20326448,00,0.00,N,5,-19, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 95e9a5e2c29f..eaa0f10ebde9 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3955,3985,4050,3910,33942,134693340,00,0.00,N,5,-30, +20250212,3985,3940,4025,3910,26374,104477020,00,0.00,N,2,45, 20250211,3940,4000,4070,3935,36115,143995125,00,0.00,N,5,-60, 20250210,4000,3900,4080,3830,32941,130039870,00,0.00,N,2,105, 20250207,3895,4015,4025,3850,52321,204088260,00,0.00,N,5,-60, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 620c16af306e..68fb015db78c 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5310,5310,5650,5270,19468,104513140,00,0.00,N,3,0, +20250212,5310,5340,5370,5060,8681,45394070,00,0.00,N,2,10, 20250211,5300,5160,5360,5160,12642,66965380,00,0.00,N,2,130, 20250210,5170,5020,5210,4900,27559,140829750,00,0.00,N,2,250, 20250207,4920,4870,5030,4870,9658,47527440,00,0.00,N,2,20, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 7a8320c91a9a..f7f5c72cfa12 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9540,9760,9870,9540,9534,91791400,00,0.00,N,5,-300, +20250212,9840,10300,10300,9710,2545,24965910,00,0.00,N,2,10, 20250211,9830,9900,10170,9830,5343,52933200,00,0.00,N,5,-180, 20250210,10010,10120,10150,9860,7624,75877120,00,0.00,N,5,-110, 20250207,10120,10130,10130,9700,11345,112152710,00,0.00,N,3,0, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 0847f7db1e33..5b4ee9ca5f79 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,131100,122800,134300,122700,1977098,254687012100,00,0.00,N,2,9900, +20250212,121200,120600,123500,118500,572381,69371875900,00,0.00,N,2,500, 20250211,120700,120900,124000,118600,674615,81965667400,00,0.00,N,3,0, 20250210,120700,118600,121800,116800,520316,62333294000,00,0.00,N,5,-400, 20250207,121100,123400,130500,120800,871007,108459654100,00,0.00,N,5,-1600, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 601579fe3c07..53847744756f 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6550,6680,6680,6520,6694,43939240,00,0.00,N,5,-60, +20250212,6610,6550,6780,6450,8892,58714630,00,0.00,N,2,50, 20250211,6560,6960,7020,6560,24343,163718100,00,0.00,N,5,-400, 20250210,6960,6450,7190,6340,49861,341905460,00,0.00,N,2,410, 20250207,6550,6510,7470,6220,75890,520316960,00,0.00,N,2,40, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 4c5ba4a41373..d97968a8c805 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17570,18360,18550,17540,468724,8404046170,00,0.00,N,5,-910, +20250212,18480,18470,18550,18180,72506,1336126660,00,0.00,N,2,40, 20250211,18440,18570,18790,18410,122077,2261414320,00,0.00,N,5,-120, 20250210,18560,18590,18720,18350,98485,1828226770,00,0.00,N,5,-90, 20250207,18650,18890,19140,18460,143854,2682081690,00,0.00,N,5,-150, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 3807b80c55d2..f75f696b23c7 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26000,25800,26900,25600,17003,441990900,00,0.00,N,2,100, +20250212,25900,26150,26400,25650,16554,430656850,00,0.00,N,5,-550, 20250211,26450,25900,26600,25600,20377,532760250,00,0.00,N,2,750, 20250210,25700,26100,26400,25700,20441,531136950,00,0.00,N,3,0, 20250207,25700,26200,26350,25700,15265,394611900,00,0.00,N,5,-500, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index aaf00d3392bd..faa23bdb6ad5 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11340,11310,11800,11280,73231,835465060,00,0.00,N,2,60, +20250212,11280,11440,11500,11250,33531,379159680,00,0.00,N,5,-140, 20250211,11420,11430,11500,11320,38555,438626810,00,0.00,N,5,-10, 20250210,11430,11240,11480,11050,53181,602290820,00,0.00,N,2,200, 20250207,11230,11240,11340,11190,27840,312784070,00,0.00,N,5,-110, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index fe4fefd32690..4b0c93395691 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10060,9690,10100,9650,58347,572230460,00,0.00,N,2,390, +20250212,9670,9860,9900,9600,47987,466287010,00,0.00,N,5,-190, 20250211,9860,9840,9920,9810,21522,212078860,00,0.00,N,5,-10, 20250210,9870,9880,9900,9750,46716,459649640,00,0.00,N,5,-20, 20250207,9890,9980,10000,9790,21135,208321760,00,0.00,N,5,-70, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 7e114042cfb7..998a931fffdf 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9600,9400,9800,9400,98,939240,00,0.00,N,2,200, +20250212,9400,8400,9400,8400,8586,78923560,00,0.00,N,2,600, 20250211,8800,8600,8800,8350,1073,8976740,00,0.00,N,2,260, 20250210,8540,8580,8580,8000,424,3595720,00,0.00,N,2,160, 20250207,8380,8600,8790,8010,1165,9594590,00,0.00,N,5,-110, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index b54126b78c37..f23a209b5e7e 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2700,2715,2790,2675,369334,1001802535,00,0.00,N,3,0, +20250212,2700,2725,2725,2680,262545,707674435,00,0.00,N,5,-25, 20250211,2725,2720,2795,2715,190437,520526355,00,0.00,N,5,-10, 20250210,2735,2720,2800,2670,252152,687421500,00,0.00,N,5,-10, 20250207,2745,2750,2785,2740,256645,707326995,00,0.00,N,5,-5, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 8fd4ceea78c0..8efb5fe6c810 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,422,431,445,420,126198,53814207,00,0.00,N,5,-10, +20250212,432,444,444,432,67097,29199934,00,0.00,N,5,-12, 20250211,444,459,459,442,102413,45841642,00,0.00,N,5,-16, 20250210,460,465,465,450,70741,32384715,00,0.00,N,5,-7, 20250207,467,464,474,453,69392,32185380,00,0.00,N,2,3, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 0d5b983f4660..82b3ab037023 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14100,14210,14210,13960,8843,124261950,00,0.00,N,5,-80, +20250212,14180,14350,14380,13980,20580,290356670,00,0.00,N,5,-170, 20250211,14350,14140,14520,14110,16982,243270220,00,0.00,N,2,230, 20250210,14120,14230,14290,14050,11913,168455650,00,0.00,N,5,-110, 20250207,14230,13550,14900,13480,50934,714059190,00,0.00,N,2,690, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 5e6c27bb00e6..1576c496da49 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,46750,46450,46750,45000,185253,8523345650,00,0.00,N,2,700, +20250212,46050,46400,46450,44950,109181,4986070150,00,0.00,N,5,-50, 20250211,46100,45400,46400,45200,90854,4179196500,00,0.00,N,2,650, 20250210,45450,44500,45850,44500,100326,4562644650,00,0.00,N,2,950, 20250207,44500,45200,45500,44500,68092,3060547150,00,0.00,N,5,-1050, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index aa56d33d8800..c1136afbf5ba 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7500,7400,7700,7010,46,339160,00,0.00,N,5,-60, +20250212,7560,7590,7590,7200,10,73700,00,0.00,N,2,70, 20250211,7490,7500,7500,7490,30,224970,00,0.00,N,5,-100, 20250210,7590,7590,7590,7590,1,7590,00,0.00,N,2,90, 20250207,7500,7400,7550,7400,178,1336920,00,0.00,N,3,0, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 06cabde4e767..e180972a9dab 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11320,11370,11760,11260,63647,733089670,00,0.00,N,2,70, +20250212,11250,11380,11380,11000,36267,404960840,00,0.00,N,3,0, 20250211,11250,11230,11540,11050,57597,653269540,00,0.00,N,2,50, 20250210,11200,11190,11600,10990,124576,1411592680,00,0.00,N,2,300, 20250207,10900,10550,11390,10550,129394,1424101010,00,0.00,N,2,460, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 321a476e736b..0d60a04bad2e 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5100,5150,5220,5060,30419,155368730,00,0.00,N,5,-50, +20250212,5150,5140,5200,5020,81656,415525100,00,0.00,N,2,10, 20250211,5140,5250,5390,5140,93630,486415050,00,0.00,N,5,-130, 20250210,5270,5080,5390,4980,167096,876477190,00,0.00,N,2,240, 20250207,5030,5080,5180,4975,52392,264827480,00,0.00,N,5,-50, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 6c1d3d696518..1ba70343d22a 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42600,46100,46200,41850,204066,8733060050,00,0.00,N,5,-2500, +20250212,45100,44100,46600,43850,92724,4229394350,00,0.00,N,2,1000, 20250211,44100,44300,45500,43500,46435,2050259300,00,0.00,N,5,-200, 20250210,44300,44700,45300,43500,43463,1930217900,00,0.00,N,5,-400, 20250207,44700,44700,45700,43900,51460,2295806300,00,0.00,N,2,900, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 80758bd9c9af..619fc42210be 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,858,860,862,840,125774,106996751,00,0.00,N,5,-2, +20250212,860,865,865,853,33367,28610143,00,0.00,N,5,-5, 20250211,865,861,866,858,81673,70415436,00,0.00,N,2,5, 20250210,860,860,869,849,60822,52173734,00,0.00,N,5,-15, 20250207,875,879,879,855,70047,60662113,00,0.00,N,2,1, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index b7d3422b5650..6d0c43f660c3 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5150,4745,5150,4735,638265,3196403060,00,0.00,N,2,415, +20250212,4735,4770,4770,4655,163578,768990880,00,0.00,N,5,-35, 20250211,4770,4945,4945,4760,259748,1253540990,00,0.00,N,5,-150, 20250210,4920,4775,4950,4615,393081,1876766875,00,0.00,N,2,65, 20250207,4855,4780,4965,4680,352944,1711779095,00,0.00,N,2,80, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 4aee8e83f0f8..645cd2f19038 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,41000,42650,42650,40750,164461,6828473000,00,0.00,N,5,-1100, +20250212,42100,41000,42650,40400,166721,6975395300,00,0.00,N,2,1100, 20250211,41000,41000,41600,40550,117672,4842689500,00,0.00,N,2,800, 20250210,40200,38250,40850,38050,247271,9926360200,00,0.00,N,2,1950, 20250207,38250,38050,38250,37650,52197,1982176600,00,0.00,N,2,200, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 1ecbc37d4bb4..20530b44ef23 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10040,9960,10320,9920,453521,4578390320,00,0.00,N,2,80, +20250212,9960,10180,10310,9880,463305,4645672070,00,0.00,N,5,-200, 20250211,10160,10460,10460,10160,554773,5720626140,00,0.00,N,5,-290, 20250210,10450,10000,10550,9600,994665,10210416920,00,0.00,N,2,350, 20250207,10100,9550,10410,9410,1997349,20100913210,00,0.00,N,2,530, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 762d7efbc75f..115bcff9327d 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1300,1400,1400,1090,14,18110,00,0.00,N,2,47, +20250212,1253,1500,1500,1170,3932,5070531,00,0.00,N,5,-97, 20250211,1350,1550,1600,1350,3484,4770950,00,0.00,N,5,-200, 20250210,1550,1275,1590,1275,3742,5202665,00,0.00,N,2,50, 20250207,1500,1650,1650,1403,2395,3590505,00,0.00,N,5,-150, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 0ac820efe9c5..a5bf0841e198 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5920,6000,6040,5890,181768,1084933170,00,0.00,N,5,-110, +20250212,6030,6240,6250,5970,263021,1590150010,00,0.00,N,5,-220, 20250211,6250,6150,6520,6150,558642,3551644010,00,0.00,N,2,70, 20250210,6180,6160,6230,6020,196193,1208049480,00,0.00,N,5,-20, 20250207,6200,6490,6540,6200,258816,1629054680,00,0.00,N,5,-200, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 352a6608a686..ccd4f5b4e316 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1863,1876,2165,1831,6342454,12574894056,00,0.00,N,5,-7, +20250212,1870,1485,1880,1455,9502877,16555923293,00,0.00,N,2,399, 20250211,1471,1340,1530,1336,1171700,1706240632,00,0.00,N,2,138, 20250210,1333,1363,1369,1301,133109,176935561,00,0.00,N,5,-30, 20250207,1363,1311,1473,1297,604466,838075548,00,0.00,N,2,52, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index a45871a7ceb6..aff23352c272 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1810,1900,1900,1810,271,491500,00,0.00,N,5,-90, +20250212,1900,1900,2095,1900,72,142040,00,0.00,N,5,-100, 20250211,2000,1999,2000,1811,345,685766,00,0.00,N,2,101, 20250210,1899,2000,2300,1700,2949,5444203,00,0.00,N,5,-101, 20250207,2000,2100,2100,1700,156,291800,00,0.00,N,2,100, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 30f4e1e2a519..32f2332ee603 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13070,12920,13210,12920,54891,721908300,00,0.00,N,2,130, +20250212,12940,13230,13290,12940,64630,844221440,00,0.00,N,5,-490, 20250211,13430,13640,13680,13300,87611,1179339830,00,0.00,N,5,-190, 20250210,13620,13120,13800,12920,163675,2195814960,00,0.00,N,2,340, 20250207,13280,12630,14200,12370,725311,9824934880,00,0.00,N,2,630, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 6223a3cdc5c2..a17213324dd7 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3480,3645,3955,3405,38068496,139896690375,00,0.00,N,2,90, +20250212,3390,3405,3445,3310,4558378,15374642725,00,0.00,N,2,45, 20250211,3345,3340,3485,3320,7548876,25699478705,00,0.00,N,5,-35, 20250210,3380,3440,3530,3330,7331855,24916363300,00,0.00,N,3,0, 20250207,3380,3200,3460,3165,15123627,50484703580,00,0.00,N,2,175, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index bcf0def47584..3faa7e2ecdaf 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8210,8270,8430,8160,29922,247559920,00,0.00,N,5,-100, +20250212,8310,8310,8540,8160,43617,362534680,00,0.00,N,5,-130, 20250211,8440,8300,8650,8250,86695,731764930,00,0.00,N,2,140, 20250210,8300,8050,8540,8000,78658,654618030,00,0.00,N,2,140, 20250207,8160,8600,9200,8080,543119,4672598550,00,0.00,N,2,10, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 8419735329c9..0e6a3889970a 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6400,6500,6500,6360,8425,53728870,00,0.00,N,5,-30, +20250212,6430,6530,6550,6430,7716,50113840,00,0.00,N,5,-100, 20250211,6530,6430,6590,6350,11959,77602700,00,0.00,N,2,120, 20250210,6410,6400,6410,6350,4207,26884770,00,0.00,N,2,10, 20250207,6400,6390,6410,6330,9776,62400320,00,0.00,N,2,70, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 05d21eac850f..2047ab8179b0 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1194,1153,1230,1143,71431,83530547,00,0.00,N,2,41, +20250212,1153,1181,1189,1145,30316,35214754,00,0.00,N,5,-28, 20250211,1181,1192,1197,1181,10944,12980013,00,0.00,N,5,-16, 20250210,1197,1199,1200,1186,10161,12153643,00,0.00,N,5,-2, 20250207,1199,1193,1199,1178,35983,42491706,00,0.00,N,2,5, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index a46150618d42..d41732a63ba7 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4295,4320,4340,4260,292249,1252597105,00,0.00,N,5,-20, +20250212,4315,4430,4430,4285,427510,1856733945,00,0.00,N,5,-115, 20250211,4430,4535,4535,4430,255822,1143506820,00,0.00,N,5,-65, 20250210,4495,4430,4535,4350,362220,1620212400,00,0.00,N,2,75, 20250207,4420,4525,4525,4410,248958,1105810975,00,0.00,N,5,-65, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 70557e9f4760..8ac742e22bde 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7330,7500,7580,7280,63472,467149940,00,0.00,N,5,-170, +20250212,7500,7450,7620,7290,162961,1213569760,00,0.00,N,2,100, 20250211,7400,7260,7500,7260,58579,430760890,00,0.00,N,2,160, 20250210,7240,7280,7320,7130,64175,461836200,00,0.00,N,5,-60, 20250207,7300,7550,7550,7160,115373,841163130,00,0.00,N,5,-130, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 2add1a727223..4061f2eb98a0 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3245,3260,3355,3215,41042,133452145,00,0.00,N,5,-15, +20250212,3260,3340,3380,3250,30054,99409145,00,0.00,N,5,-80, 20250211,3340,3340,3375,3285,25283,84382985,00,0.00,N,3,0, 20250210,3340,3420,3420,3315,19532,65679140,00,0.00,N,5,-80, 20250207,3420,3470,3470,3355,30020,102050640,00,0.00,N,5,-50, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index c0fd7b66a4fb..8b56c1b2ca5e 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30450,29350,30550,28450,1292070,38633049150,00,0.00,N,2,1700, +20250212,28750,28100,29500,27700,1108384,32091815250,00,0.00,N,2,850, 20250211,27900,28550,29050,27450,948609,26661883500,00,0.00,N,5,-450, 20250210,28350,28550,29100,27100,740370,20969465250,00,0.00,N,5,-200, 20250207,28550,28750,29100,28150,673191,19314585800,00,0.00,N,5,-50, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 0aa9e8542eb8..4d7a9661b1a8 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4745,4800,4800,4700,271,1280230,00,0.00,N,5,-55, +20250212,4800,4800,4800,4800,11,52800,00,0.00,N,2,50, 20250211,4750,4800,4800,4700,202,954600,00,0.00,N,3,0, 20250210,4750,4895,4895,4625,716,3321495,00,0.00,N,5,-50, 20250207,4800,4885,4885,4795,57,273435,00,0.00,N,3,0, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 118a9ef2bac9..5ad1013a54af 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,300,255,337,254,5662,1445974,00,0.00,N,2,2, +20250212,298,325,325,242,19315,4675755,00,0.00,N,2,14, 20250211,284,280,287,213,22341,5087116,00,0.00,N,2,34, 20250210,250,331,331,250,1516,500132,00,0.00,N,5,-40, 20250207,290,390,390,290,1932,609828,00,0.00,N,5,-50, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 715a46d82e37..645a79251556 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,698,700,700,570,349,240554,00,0.00,N,2,34, +20250212,664,603,730,602,11038,6969239,00,0.00,N,5,-44, 20250211,708,640,740,637,5393,3462844,00,0.00,N,5,-41, 20250210,749,629,799,600,158,112390,00,0.00,N,2,50, 20250207,699,708,711,631,4899,3324992,00,0.00,N,5,-42, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 049857791ad0..8366348b56e2 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1342,1387,1414,1338,37887,51366572,00,0.00,N,5,-45, +20250212,1387,1426,1454,1387,25566,36085870,00,0.00,N,5,-41, 20250211,1428,1440,1499,1428,30888,44830940,00,0.00,N,5,-40, 20250210,1468,1410,1471,1394,26439,38508504,00,0.00,N,2,35, 20250207,1433,1467,1500,1410,9870,14271032,00,0.00,N,5,-17, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 6533a3a2848f..5ab995d81de0 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,923,916,928,907,28985,26603440,00,0.00,N,2,8, +20250212,915,925,926,908,9050,8296031,00,0.00,N,5,-10, 20250211,925,920,942,906,20255,18582163,00,0.00,N,2,10, 20250210,915,895,917,893,37454,33833724,00,0.00,N,2,12, 20250207,903,936,936,897,90362,82265482,00,0.00,N,5,-33, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index fe4c660f7033..d77d69bda44e 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,412,412,412,412,0,0,00,0.00,Y,3,0, +20250213,412,412,412,412,0,0,00,0.00,Y,3,0, +20250212,412,412,412,412,0,0,00,0.00,Y,0,0, +20250211,412,412,412,412,0,0,00,0.00,Y,0,0, 20250210,412,412,412,412,0,0,00,0.00,Y,0,0, 20250207,412,412,412,412,0,0,00,0.00,N,0,0, 20250206,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 61aea168ad32..4cc9bd761ec5 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7490,7330,7510,7320,32597,241704860,00,0.00,N,2,160, +20250212,7330,7380,7480,7250,35072,257645540,00,0.00,N,5,-50, 20250211,7380,7260,7410,7180,64941,476508430,00,0.00,N,2,120, 20250210,7260,7160,7350,7000,51468,370000710,00,0.00,N,2,110, 20250207,7150,7150,7300,7080,37823,271642320,00,0.00,N,3,0, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 122b15b26db7..6e538ba8c89b 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,317000,324500,324500,315000,350331,111524253500,00,0.00,N,5,-5500, +20250212,322500,351000,354000,321000,828270,275491325000,00,0.00,N,5,-52500, 20250211,375000,380000,389500,375000,229062,87344409000,00,0.00,N,5,-2500, 20250210,377500,382000,390000,376500,151611,58031500500,00,0.00,N,5,-5500, 20250207,383000,378000,384000,375500,109037,41498834500,00,0.00,N,2,2000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 34ec946a57c2..425fac23e207 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3405,3450,3480,3400,23001,78403855,00,0.00,N,5,-15, +20250212,3420,3435,3435,3400,16776,57244175,00,0.00,N,5,-15, 20250211,3435,3490,3515,3430,38151,132380910,00,0.00,N,5,-70, 20250210,3505,3535,3535,3465,15071,52669210,00,0.00,N,5,-30, 20250207,3535,3540,3540,3495,15710,55138020,00,0.00,N,5,-5, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index d379aa5bd842..eb69ef1e3fa8 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11920,11890,11920,11680,4094,48616060,00,0.00,N,2,240, +20250212,11680,11600,11980,11450,5352,62746200,00,0.00,N,2,40, 20250211,11640,11990,12000,11500,16052,186075570,00,0.00,N,5,-350, 20250210,11990,12320,12320,11500,6582,77513760,00,0.00,N,5,-160, 20250207,12150,12000,12290,11810,4575,54945580,00,0.00,N,2,150, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 94390731c5da..b3fb0f19e8d7 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4665,4855,5290,4550,1613919,8100033710,00,0.00,N,5,-165, +20250212,4830,4885,4905,4710,39805,190754240,00,0.00,N,5,-55, 20250211,4885,4840,4905,4800,29776,144818670,00,0.00,N,2,45, 20250210,4840,4650,4860,4600,42241,201409095,00,0.00,N,2,220, 20250207,4620,4790,4790,4605,74575,347117385,00,0.00,N,5,-145, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 721baadbaf2d..838679449342 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,54000,55600,56900,53100,68012,3692413800,00,0.00,N,5,-1500, +20250212,55500,58100,61500,54000,259612,14972479800,00,0.00,N,5,-1400, 20250211,56900,55600,58900,54000,151621,8617780000,00,0.00,N,2,1100, 20250210,55800,55800,57000,54700,91001,5095246600,00,0.00,N,5,-1200, 20250207,57000,57000,59100,53800,430532,24177694900,00,0.00,N,2,1000, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 47d259ef98bb..113fd18c2fe3 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6450,6490,6650,6400,29509,191845250,00,0.00,N,5,-110, +20250212,6560,6630,6650,6460,40232,263797670,00,0.00,N,5,-80, 20250211,6640,6290,6670,6290,154603,1015631760,00,0.00,N,2,330, 20250210,6310,6110,6380,6070,47286,294823040,00,0.00,N,2,120, 20250207,6190,6220,6260,6130,8325,51529020,00,0.00,N,5,-30, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 625ba670e848..cc10fb52cfed 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2855,2835,2925,2805,36411,103617985,00,0.00,N,2,25, +20250212,2830,2925,2925,2820,61259,174112650,00,0.00,N,5,-95, 20250211,2925,3000,3000,2820,31340,91312260,00,0.00,N,5,-40, 20250210,2965,2910,2990,2880,28553,83717015,00,0.00,N,2,55, 20250207,2910,2875,2945,2875,27221,78946415,00,0.00,N,5,-25, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 7abcf5938082..a43479af6911 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4820,4745,4870,4745,21106,101744340,00,0.00,N,2,35, +20250212,4785,5000,5000,4780,27374,131740325,00,0.00,N,5,-110, 20250211,4895,4950,5000,4880,24692,121462935,00,0.00,N,5,-55, 20250210,4950,4930,4950,4815,21493,104575935,00,0.00,N,2,20, 20250207,4930,4865,5020,4865,14782,72985450,00,0.00,N,2,45, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index e7810f9670c2..05da86aad891 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2520,2600,2600,2485,72477,182635455,00,0.00,N,5,-60, +20250212,2580,2645,2645,2570,18389,47630665,00,0.00,N,5,-20, 20250211,2600,2570,2650,2530,38156,98566560,00,0.00,N,2,30, 20250210,2570,2650,2650,2510,85572,222105275,00,0.00,N,5,-45, 20250207,2615,2590,2650,2555,61450,160037240,00,0.00,N,2,25, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 5478441983f7..18929a522eb5 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3255,3160,3255,3160,93948,302069720,00,0.00,N,2,95, +20250212,3160,3155,3265,3115,137337,438860395,00,0.00,N,5,-5, 20250211,3165,3125,3165,3070,101201,316851065,00,0.00,N,2,60, 20250210,3105,3065,3135,3045,79722,246535060,00,0.00,N,2,50, 20250207,3055,3100,3100,3040,47412,145117125,00,0.00,N,5,-35, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 0801592c42ce..d2cf977c3148 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1868,1888,1888,1841,25056,46546591,00,0.00,N,3,0, +20250212,1868,1853,1869,1831,34813,64674109,00,0.00,N,2,15, 20250211,1853,1830,1875,1822,99777,184290070,00,0.00,N,2,22, 20250210,1831,1830,1864,1801,60199,110432831,00,0.00,N,2,6, 20250207,1825,1843,1864,1817,55805,102224606,00,0.00,N,5,-40, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index a660189663ac..6c9703d0eb84 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4890,4960,4965,4710,22464,109274105,00,0.00,N,5,-10, +20250212,4900,4910,4920,4840,19885,97276765,00,0.00,N,5,-15, 20250211,4915,4890,4960,4865,21330,104639190,00,0.00,N,2,15, 20250210,4900,4660,5000,4580,127405,617356705,00,0.00,N,2,245, 20250207,4655,4700,4700,4630,12701,59239165,00,0.00,N,5,-20, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index f9af4c16bb54..512bf541f64a 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5590,5580,5640,5490,17503,96880700,00,0.00,N,2,20, +20250212,5570,5690,5800,5570,18144,102409990,00,0.00,N,5,-170, 20250211,5740,5870,5870,5740,15903,91831090,00,0.00,N,5,-130, 20250210,5870,5900,5980,5720,7724,44937790,00,0.00,N,5,-30, 20250207,5900,5940,5960,5790,8211,48172080,00,0.00,N,3,0, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 477c9a198e60..2009b12820f6 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2440,2425,2480,2380,34618,84396020,00,0.00,N,5,-15, +20250212,2455,2400,2480,2375,38377,93935370,00,0.00,N,2,60, 20250211,2395,2325,2410,2310,28071,66400240,00,0.00,N,2,55, 20250210,2340,2390,2390,2240,53829,125236600,00,0.00,N,5,-50, 20250207,2390,2390,2410,2360,24804,59026705,00,0.00,N,5,-25, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 5b11b74b992e..31e729846c0a 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17420,17650,17760,17370,43784,763901870,00,0.00,N,5,-210, +20250212,17630,17860,18040,17420,50054,883399180,00,0.00,N,5,-230, 20250211,17860,18240,18360,17600,71793,1278108980,00,0.00,N,5,-310, 20250210,18170,18500,18540,18030,52527,956839650,00,0.00,N,5,-80, 20250207,18250,18190,18250,17720,50202,900044420,00,0.00,N,2,50, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index f0ff21385266..a611f8842aee 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,32950,32950,33450,32400,320917,10599885700,00,0.00,N,2,100, +20250212,32850,32950,33500,32300,493025,16184249000,00,0.00,N,2,350, 20250211,32500,30500,32950,29950,1430400,44968714950,00,0.00,N,2,3100, 20250210,29400,28750,29500,28750,144934,4235987550,00,0.00,N,2,450, 20250207,28950,29350,29700,28800,219619,6398293250,00,0.00,N,5,-800, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 92c23328980d..9a3ad292b5ae 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1988,1986,2025,1971,12020,23990754,00,0.00,N,2,2, +20250212,1986,1988,2005,1961,4266,8481842,00,0.00,N,5,-9, 20250211,1995,2000,2000,1969,8727,17341979,00,0.00,N,3,0, 20250210,1995,2020,2025,1991,7331,14708221,00,0.00,N,5,-25, 20250207,2020,2025,2055,1996,5377,10843880,00,0.00,N,5,-20, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 0d57fe571124..2c9719f07f17 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4935,5040,5040,4925,114333,566776125,00,0.00,N,5,-75, +20250212,5010,5160,5170,4980,153435,771558175,00,0.00,N,5,-150, 20250211,5160,5220,5280,4960,199980,1032952495,00,0.00,N,5,-50, 20250210,5210,5100,5290,5090,184020,956829180,00,0.00,N,3,0, 20250207,5210,5380,5410,5210,211349,1117137130,00,0.00,N,5,-80, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 209000d2d18f..34f484c7aa82 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2780,2785,2815,2765,19337,53686605,00,0.00,N,5,-10, +20250212,2790,2800,2820,2770,27388,76756625,00,0.00,N,5,-5, 20250211,2795,2790,2805,2775,10712,29950310,00,0.00,N,3,0, 20250210,2795,2845,2845,2760,29282,81545460,00,0.00,N,5,-10, 20250207,2805,2825,2825,2765,20884,58086585,00,0.00,N,5,-5, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 4ee1c88dac04..c375e4fd6338 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10700,10750,10750,10300,16608,176190430,00,0.00,N,5,-30, +20250212,10730,10930,11050,10570,17737,189711510,00,0.00,N,5,-200, 20250211,10930,11350,11350,10890,15980,175717470,00,0.00,N,5,-280, 20250210,11210,11190,11480,10830,17901,198408170,00,0.00,N,5,-70, 20250207,11280,11820,11880,11230,26353,300397160,00,0.00,N,5,-540, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 637d2e0db77c..c860a4b0016c 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,986,994,999,952,102287,99319461,00,0.00,N,5,-8, +20250212,994,991,1004,989,29015,28860634,00,0.00,N,5,-10, 20250211,1004,1005,1010,997,8237,8254300,00,0.00,N,2,7, 20250210,997,1006,1014,991,14443,14404404,00,0.00,N,5,-9, 20250207,1006,1010,1010,995,1565,1569008,00,0.00,N,2,2, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index b410f8343a23..939eb9bafa14 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7530,7470,7550,7460,13478,101191080,00,0.00,N,5,-10, +20250212,7540,7480,7540,7330,31702,236914800,00,0.00,N,2,50, 20250211,7490,7500,7550,7390,28971,215579070,00,0.00,N,5,-60, 20250210,7550,7620,7700,7480,25247,190547560,00,0.00,N,5,-130, 20250207,7680,7680,7720,7600,21718,166380850,00,0.00,N,3,0, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 3930fc85cbfd..ba0bf0f0f467 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14920,15710,15990,14170,412049,6141105920,00,0.00,N,5,-540, +20250212,15460,15770,15770,14950,391133,5993525410,00,0.00,N,5,-370, 20250211,15830,16100,16970,15770,1353145,22117256250,00,0.00,N,5,-50, 20250210,15880,13900,17570,13840,5305632,86892901220,00,0.00,N,2,1750, 20250207,14130,15350,15870,13890,1689313,25054440860,00,0.00,N,2,550, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 732438f87583..66946ffe1f49 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5550,5510,5630,5420,498636,2765828880,00,0.00,N,2,10, +20250212,5540,5790,5850,5520,804824,4531883140,00,0.00,N,5,-310, 20250211,5850,5890,6150,5770,2319317,13816072080,00,0.00,N,5,-40, 20250210,5890,5690,6200,5600,4848768,28939872730,00,0.00,N,2,220, 20250207,5670,5670,5740,5550,661861,3730309560,00,0.00,N,2,40, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 1c04ef21feee..38882fb4c6b0 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8000,7910,8000,7830,9472,74727250,00,0.00,N,2,90, +20250212,7910,7950,7990,7810,13981,110120110,00,0.00,N,5,-40, 20250211,7950,8030,8040,7900,10810,86026130,00,0.00,N,5,-80, 20250210,8030,8000,8060,7940,10628,84934860,00,0.00,N,5,-20, 20250207,8050,7840,8050,7780,42072,335907640,00,0.00,N,2,190, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 054402b0c5ac..588740816274 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18160,18030,18220,17910,105872,1912407600,00,0.00,N,2,350, +20250212,17810,18060,18200,17750,118136,2115712240,00,0.00,N,5,-250, 20250211,18060,18750,18950,17950,199304,3641167450,00,0.00,N,5,-590, 20250210,18650,18520,18890,18150,208122,3857206960,00,0.00,N,2,130, 20250207,18520,17400,19220,17270,812859,14988390900,00,0.00,N,2,1640, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 2766f580e794..426f52e7c518 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7430,7380,7570,7330,25971,193042730,00,0.00,N,2,50, +20250212,7380,7540,7680,7310,93383,696665410,00,0.00,N,5,-140, 20250211,7520,6940,8850,6890,474878,3841738970,00,0.00,N,2,590, 20250210,6930,6920,6970,6630,9131,62691440,00,0.00,N,2,10, 20250207,6920,6920,6950,6860,7143,49358350,00,0.00,N,2,40, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 41cc9ee10ff2..ee1e55c61b04 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4875,4875,4920,4840,10538,51333045,00,0.00,N,2,25, +20250212,4850,4830,4895,4735,17153,82068665,00,0.00,N,2,20, 20250211,4830,4925,5030,4805,26888,130241295,00,0.00,N,5,-95, 20250210,4925,4995,5020,4830,19828,97328650,00,0.00,N,5,-70, 20250207,4995,5020,5020,4905,13902,68945775,00,0.00,N,5,-25, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 143fa39b5d24..1fbb613323fb 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,645,645,645,645,11,7095,00,0.00,N,2,46, +20250212,599,599,599,599,1,599,00,0.00,N,2,4, 20250211,595,502,595,502,11,5615,00,0.00,N,2,5, 20250210,590,590,590,590,5,2950,00,0.00,N,5,-10, 20250207,600,600,645,502,35,19130,00,0.00,N,2,10, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index b9d2fef7d474..eda79ce431ef 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,345,345,345,345,1,345,00,0.00,N,2,5, +20250212,340,359,359,272,337,109137,00,0.00,N,2,20, 20250211,320,320,320,238,2006,519774,00,0.00,N,1,41, 20250210,279,249,279,212,284,70709,00,0.00,N,2,30, 20250207,249,257,257,249,957,238301,00,0.00,N,2,25, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index db24173c99ca..9abeede47811 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,320,341,370,316,8710,2942545,00,0.00,N,5,-30, +20250212,350,325,350,325,11123,3802337,00,0.00,N,2,5, 20250211,345,360,360,310,2087,716260,00,0.00,N,2,25, 20250210,320,341,379,300,16821,5284590,00,0.00,N,5,-28, 20250207,348,384,384,342,31493,11560633,00,0.00,N,2,6, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index ac729e6fa1f2..3f58de78b59b 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,573,425,575,425,535,230949,00,0.00,N,2,73, +20250212,500,550,550,476,124,59760,00,0.00,N,5,-59, 20250211,559,417,562,416,754,317444,00,0.00,N,2,70, 20250210,489,499,499,397,1677,743621,00,0.00,N,2,23, 20250207,466,466,519,466,736,343522,00,0.00,N,4,-82, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index db1b6f355c7a..a95ed7ba1ec0 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1690,1800,1900,1496,76,124006,00,0.00,N,5,-70, +20250212,1760,1700,1800,1700,2323,4131930,00,0.00,N,2,60, 20250211,1700,1600,1780,1360,5091,7693209,00,0.00,N,2,101, 20250210,1599,1890,1890,1530,476,786318,00,0.00,N,5,-201, 20250207,1800,1890,1890,1800,17,31150,00,0.00,N,5,-50, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 5596c351bf80..c06c50f04e62 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,78200,78700,79300,77100,253965,19947355500,00,0.00,N,3,0, +20250212,78200,77400,79300,76800,213967,16761017500,00,0.00,N,2,1500, 20250211,76700,77800,78200,76400,202164,15581236000,00,0.00,N,5,-1000, 20250210,77700,78900,79500,77500,249877,19613676000,00,0.00,N,5,-900, 20250207,78600,85900,86600,78100,828489,66255964000,00,0.00,N,5,-8100, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index af4c9330d786..3adada3698e3 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,407000,402000,407000,394000,264331,105861000000,00,0.00,N,2,8500, +20250212,398500,386500,398500,380500,243311,95786071000,00,0.00,N,2,12500, 20250211,386000,380000,390500,378500,178686,68768512000,00,0.00,N,2,7500, 20250210,378500,387000,387500,375000,293410,111103593000,00,0.00,N,5,-12500, 20250207,391000,395000,399500,388500,208565,81546226000,00,0.00,N,5,-7000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index a0eee3bb2d49..7bc0370f2b32 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,82800,82000,91500,81500,2574497,222103681700,00,0.00,N,2,7200, +20250212,75600,75400,75800,73600,222118,16588538900,00,0.00,N,2,2000, 20250211,73600,73100,76000,72700,229870,17062823800,00,0.00,N,2,700, 20250210,72900,76100,77500,72500,600501,45263224700,00,0.00,N,3,0, 20250207,72900,70000,75000,68600,587697,42708017700,00,0.00,N,2,2000, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 2e40e0bdb728..a7282c3e091e 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17510,17450,17540,17450,4065,71068070,00,0.00,N,2,20, +20250212,17490,17500,17540,17470,4078,71290990,00,0.00,N,5,-40, 20250211,17530,17550,17590,17460,1857,32482150,00,0.00,N,2,40, 20250210,17490,17590,17590,17440,3627,63354960,00,0.00,N,5,-40, 20250207,17530,17470,17570,17470,3644,63719200,00,0.00,N,5,-10, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index fdf3eeb5aa91..517bac8123a2 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3020,2900,3020,2715,3984897,11494630170,00,0.00,N,2,20, +20250212,3000,3105,3220,2895,14888049,45428193845,00,0.00,N,5,-15, 20250211,3015,2320,3015,2260,9517430,26829227015,00,0.00,N,1,695, 20250210,2320,2290,2375,2230,384920,886756165,00,0.00,N,5,-5, 20250207,2325,2425,2440,2245,849478,1989492020,00,0.00,N,5,-15, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index bf4e6e2f6f42..4e628b22f13d 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5020,5060,5060,5000,1019,5107100,00,0.00,N,5,-20, +20250212,5040,5000,5140,4995,10598,53543010,00,0.00,N,2,40, 20250211,5000,4960,5000,4900,4002,19821940,00,0.00,N,3,0, 20250210,5000,4920,5080,4920,9968,49577330,00,0.00,N,2,5, 20250207,4995,5000,5000,4910,10156,50711935,00,0.00,N,2,20, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 88edf3674d19..3b5253644d61 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11830,11770,11900,11700,4257,50325000,00,0.00,N,2,90, +20250212,11740,11770,11880,11690,10437,122616300,00,0.00,N,5,-110, 20250211,11850,11970,11970,11700,15825,186937880,00,0.00,N,5,-110, 20250210,11960,12050,12080,11860,8621,102694780,00,0.00,N,5,-10, 20250207,11970,11950,12000,11760,14347,169671980,00,0.00,N,5,-10, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 3ef92a247e22..1866da1c1477 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,33300,33200,33550,33000,5482,181753200,00,0.00,N,2,150, +20250212,33150,33700,33700,32900,5226,173866350,00,0.00,N,5,-50, 20250211,33200,32950,33400,32350,8300,272365550,00,0.00,N,2,600, 20250210,32600,32700,33200,32000,7159,233294100,00,0.00,N,5,-100, 20250207,32700,33300,33650,32500,12966,425339050,00,0.00,N,5,-750, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 01f6b7f94f0c..90f2066da6f3 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,139800,139000,140100,138700,382,53166600,00,0.00,N,2,1300, +20250212,138500,139100,139900,138100,305,42256000,00,0.00,N,5,-1700, 20250211,140200,137500,140900,136000,714,99050300,00,0.00,N,5,-800, 20250210,141000,145300,145300,135600,1985,278694900,00,0.00,N,5,-4500, 20250207,145500,142200,148100,142200,1674,244558800,00,0.00,N,2,3600, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index f41db7a7285e..66c1f924c650 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20250213,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20250212,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, +20250211,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20250210,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20250207,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250206,6680,6680,6680,6680,0,0,00,0.00,N,0,0, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 8f500c15e2c2..c39f0cf4db8e 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,889,889,889,889,0,0,00,0.00,Y,3,0, +20250213,889,889,889,889,0,0,00,0.00,Y,3,0, +20250212,889,889,889,889,0,0,00,0.00,Y,0,0, +20250211,889,889,889,889,0,0,00,0.00,Y,0,0, 20250210,889,889,889,889,0,0,00,0.00,Y,0,0, 20250207,889,889,889,889,0,0,00,0.00,N,0,0, 20250206,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index fcec53404773..c9da7fb26d90 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22600,20600,22850,20600,123,2614750,00,0.00,N,2,1700, +20250212,20900,20150,21100,20150,4866,101301200,00,0.00,N,2,980, 20250211,19920,19940,20000,19000,294,5859790,00,0.00,N,2,50, 20250210,19870,22550,22550,19300,3184,63058740,00,0.00,N,5,-2780, 20250207,22650,25000,25000,22100,1184,26629300,00,0.00,N,5,-3350, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index b25e08e6b489..82944b9a6926 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1149,1183,1200,1140,1067147,1232682072,00,0.00,N,5,-40, +20250212,1189,1195,1214,1166,563291,667371616,00,0.00,N,5,-6, 20250211,1195,1220,1244,1193,624563,752326310,00,0.00,N,5,-23, 20250210,1218,1210,1228,1183,624357,755271318,00,0.00,N,2,3, 20250207,1215,1267,1278,1204,989412,1209217402,00,0.00,N,5,-51, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 25fb6abfb3eb..1f3859e979c0 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18000,17610,18000,17530,148348,2644083880,00,0.00,N,2,200, +20250212,17800,18740,18750,17800,236136,4255141710,00,0.00,N,5,-970, 20250211,18770,19150,19490,18650,348413,6614448570,00,0.00,N,5,-590, 20250210,19360,19760,20950,19300,1152498,23265411080,00,0.00,N,5,-320, 20250207,19680,19670,20050,19180,480082,9408693300,00,0.00,N,3,0, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index cbc0dcc83955..65881921f2cd 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6010,5770,6040,5760,45807,271206170,00,0.00,N,2,240, +20250212,5770,5690,5810,5660,15050,86341180,00,0.00,N,2,80, 20250211,5690,5640,5730,5600,10822,61160270,00,0.00,N,2,30, 20250210,5660,5740,5740,5500,8643,48279180,00,0.00,N,5,-10, 20250207,5670,5660,5750,5660,19066,108766060,00,0.00,N,5,-30, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 93b4c0a5f506..2bf7a3d1792d 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,107600,108000,108700,106400,134607,14507039900,00,0.00,N,5,-400, +20250212,108000,105400,108200,104200,211448,22744739500,00,0.00,N,2,3100, 20250211,104900,103800,105200,103000,160087,16669512694,00,0.00,N,2,400, 20250210,104500,103200,105000,102600,104165,10874330500,00,0.00,N,2,1300, 20250207,103200,102400,105000,102400,120625,12517196600,00,0.00,N,2,300, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 26d95ba2cfa6..702e2a011e6e 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1695,1677,1695,1662,22219,37357604,00,0.00,N,2,16, +20250212,1679,1681,1695,1640,31444,52583335,00,0.00,N,5,-27, 20250211,1706,1635,1714,1615,105877,178510782,00,0.00,N,2,68, 20250210,1638,1647,1648,1630,13023,21325923,00,0.00,N,5,-9, 20250207,1647,1626,1647,1612,29525,47817584,00,0.00,N,2,21, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index c8646a4fc63d..2fc9bf4fbc11 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16060,15510,16060,15510,48121,762962210,00,0.00,N,2,410, +20250212,15650,15690,15730,15380,42780,664141420,00,0.00,N,2,110, 20250211,15540,15750,15750,15460,54301,843543770,00,0.00,N,5,-190, 20250210,15730,15500,15730,15140,50422,774654290,00,0.00,N,2,130, 20250207,15600,15500,15740,15410,33228,517502540,00,0.00,N,5,-70, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index a71a94c1a28e..8df57a01d2c4 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11100,11190,11280,11000,8073,89287470,00,0.00,N,2,40, +20250212,11060,11290,11290,11050,7683,85647230,00,0.00,N,5,-110, 20250211,11170,11260,11340,11170,4230,47438620,00,0.00,N,5,-80, 20250210,11250,11430,12200,11170,41818,485208320,00,0.00,N,5,-190, 20250207,11440,11430,11610,11430,4061,46806840,00,0.00,N,5,-100, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 541614b670bd..61030704e675 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16460,15770,16870,15740,117063,1919526500,00,0.00,N,2,550, +20250212,15910,15520,16200,15180,92502,1463900220,00,0.00,N,2,400, 20250211,15510,15830,16160,15360,82629,1301270300,00,0.00,N,5,-320, 20250210,15830,14840,16190,14400,161604,2516309710,00,0.00,N,2,870, 20250207,14960,16230,16240,14700,359807,5492170780,00,0.00,N,5,-970, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 4c086e0042a0..718e6dffc85a 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,34900,33100,37500,32450,34186820,1196080719200,00,0.00,N,2,2100, +20250212,32800,25700,32850,25650,47177132,1421712882300,00,0.00,N,2,7500, 20250211,25300,25600,26150,25100,4372629,111639126350,00,0.00,N,2,500, 20250210,24800,25650,26150,24550,3748000,94986242450,00,0.00,N,5,-500, 20250207,25300,26200,28700,25100,15482072,417146138550,00,0.00,N,5,-500, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 369e29f82499..23d96483f923 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30000,31100,31250,28050,393056,11849018650,00,0.00,N,5,-1100, +20250212,31100,31500,31600,30400,237602,7350427000,00,0.00,N,5,-400, 20250211,31500,31750,32200,31300,256186,8139791300,00,0.00,N,5,-200, 20250210,31700,30150,31900,29500,542913,16879965200,00,0.00,N,2,1650, 20250207,30050,29150,30700,28400,750604,22543330350,00,0.00,N,2,850, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index cd16f9ce41eb..b513153d06ea 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9760,9790,9820,9710,132366,1291683780,00,0.00,N,5,-30, +20250212,9790,9910,9910,9740,177651,1737025490,00,0.00,N,5,-120, 20250211,9910,9630,10000,9570,308949,3034721280,00,0.00,N,2,280, 20250210,9630,9620,9940,9550,234304,2278790220,00,0.00,N,2,20, 20250207,9610,9760,9760,9600,173591,1673621170,00,0.00,N,5,-150, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 955246286db4..56820c5f2184 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14770,14880,14880,14670,12135,178901730,00,0.00,N,2,30, +20250212,14740,15130,15130,14730,29522,438579480,00,0.00,N,5,-240, 20250211,14980,15180,15180,14960,21613,324625250,00,0.00,N,5,-160, 20250210,15140,15080,15160,15010,7974,120481110,00,0.00,N,3,0, 20250207,15140,15300,15300,15060,17163,259803600,00,0.00,N,5,-160, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index b3035ff0dc6c..6d52338ab49c 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,802,790,802,790,43118,34175227,00,0.00,N,2,10, +20250212,792,802,802,792,87051,69195064,00,0.00,N,5,-10, 20250211,802,797,810,794,91633,73516902,00,0.00,N,2,4, 20250210,798,816,843,791,322674,260164553,00,0.00,N,5,-16, 20250207,814,821,823,802,177114,143698436,00,0.00,N,5,-13, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index f7b7c4a3529b..54bd31fccd03 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11230,11310,11400,11100,24626,277209840,00,0.00,N,5,-80, +20250212,11310,11500,11500,11250,26855,304272250,00,0.00,N,5,-110, 20250211,11420,11430,11550,11400,16904,193675910,00,0.00,N,5,-90, 20250210,11510,11610,11610,11250,19083,218366560,00,0.00,N,2,40, 20250207,11470,11680,11780,11400,19519,224372540,00,0.00,N,5,-210, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 09d3c99e672e..f0b920f4198a 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16370,15450,16770,15090,2091772,33975221590,00,0.00,N,2,820, +20250212,15550,15680,16080,15230,801525,12460957460,00,0.00,N,5,-430, 20250211,15980,16400,17390,15950,1510979,25071505150,00,0.00,N,5,-100, 20250210,16080,16100,16930,15100,1832426,29292976770,00,0.00,N,5,-120, 20250207,16200,15990,16330,15900,407934,6600349570,00,0.00,N,2,460, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 6239285b07d7..47050dd9d8b3 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4360,4265,4440,4265,23418,101775560,00,0.00,N,2,35, +20250212,4325,4380,4380,4280,10166,43768550,00,0.00,N,3,0, 20250211,4325,4380,4380,4210,23230,100323585,00,0.00,N,2,55, 20250210,4270,4295,4440,4195,14384,60895930,00,0.00,N,5,-35, 20250207,4305,4185,4365,4125,14674,62160300,00,0.00,N,2,35, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index f381e706424d..1fbef911feea 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3225,3230,3230,3120,4130,13091105,00,0.00,N,5,-5, +20250212,3230,3290,3290,3215,2556,8276980,00,0.00,N,5,-95, 20250211,3325,3245,3325,3200,3982,12854950,00,0.00,N,2,75, 20250210,3250,3295,3295,3210,2759,8923025,00,0.00,N,5,-45, 20250207,3295,3245,3315,3225,2018,6558650,00,0.00,N,2,50, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 422d8f9e4d9a..20d4ed3c123a 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4040,4510,4780,4015,154873,653341890,00,0.00,N,5,-470, +20250212,4510,4215,4560,4155,113409,491628290,00,0.00,N,2,235, 20250211,4275,4700,4700,4235,236494,1026580995,00,0.00,N,5,-400, 20250210,4675,5360,5360,4370,390445,1866569495,00,0.00,N,5,-685, 20250207,5360,4960,5540,4860,378087,1994769380,00,0.00,N,2,430, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 15e7eb6362fb..fbb6621368b5 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,484,487,487,363,4135,1502014,00,0.00,N,2,57, +20250212,427,347,430,347,2208,773757,00,0.00,N,2,53, 20250211,374,503,503,374,65377,24650721,00,0.00,N,4,-65, 20250210,439,544,544,439,842,369743,00,0.00,N,5,-36, 20250207,475,475,475,475,2,950,00,0.00,N,4,-83, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 8606eea0c1d8..8c65f5bc2a9d 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2505,2515,2540,2460,35319,87971400,00,0.00,N,5,-15, +20250212,2520,2560,2620,2490,62034,156791690,00,0.00,N,5,-105, 20250211,2625,2465,2695,2435,317345,831795665,00,0.00,N,2,210, 20250210,2415,2320,2450,2260,113911,273883795,00,0.00,N,2,115, 20250207,2300,2345,2410,2285,73543,171038500,00,0.00,N,5,-70, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index d59e4c0daa2d..9628ff39f32e 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3870,3985,4045,3785,120765,472644730,00,0.00,N,5,-175, +20250212,4045,3745,4500,3745,1735095,7434882570,00,0.00,N,2,300, 20250211,3745,3730,3770,3705,5830,21733805,00,0.00,N,2,15, 20250210,3730,3840,3860,3700,20671,78054900,00,0.00,N,5,-90, 20250207,3820,3785,3825,3760,4292,16243470,00,0.00,N,2,35, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 3cfe7702be53..01b47952afec 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1246,1252,1252,1242,23043,28725053,00,0.00,N,5,-1, +20250212,1247,1264,1264,1246,12016,15035572,00,0.00,N,5,-9, 20250211,1256,1260,1260,1244,36594,45768982,00,0.00,N,2,5, 20250210,1251,1258,1260,1245,21163,26478492,00,0.00,N,5,-1, 20250207,1252,1260,1265,1246,23357,29278407,00,0.00,N,5,-8, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 14e9e60aaeaf..f402a33e1315 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,379500,372000,392500,371000,909923,348813567500,00,0.00,N,2,6500, +20250212,373000,396000,400000,370000,985085,375303570000,00,0.00,N,5,-26000, 20250211,399000,369000,410000,365500,1555861,610488017500,00,0.00,N,2,22000, 20250210,377000,419000,419000,372500,1652453,644472308500,00,0.00,N,5,-33500, 20250207,410500,379000,416500,368000,1334315,517391113000,00,0.00,N,2,36000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 1bb35d1eb105..419d671b6675 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5340,5240,5370,5190,59958,314768780,00,0.00,N,2,150, +20250212,5190,5290,5320,5160,31185,162519730,00,0.00,N,5,-100, 20250211,5290,5460,5480,5260,42880,228035270,00,0.00,N,5,-140, 20250210,5430,5260,5520,5130,87830,473302650,00,0.00,N,2,90, 20250207,5340,5350,5600,5070,118693,633692660,00,0.00,N,5,-10, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index c346e7d9f9da..bc309f36c359 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,39500,38550,39550,38450,62217,2433631000,00,0.00,N,2,1400, +20250212,38100,38350,39100,37850,32555,1247765700,00,0.00,N,5,-550, 20250211,38650,38900,39650,38350,34362,1338660750,00,0.00,N,5,-300, 20250210,38950,37600,39300,36550,34792,1324420750,00,0.00,N,2,650, 20250207,38300,37700,39450,37000,48851,1885176400,00,0.00,N,2,650, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 54034358ab8d..89c81a3b2483 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,52700,52400,53300,51300,392385,20643459200,00,0.00,N,2,700, +20250212,52000,51900,53100,50200,472316,24503906700,00,0.00,N,2,500, 20250211,51500,52000,54200,50600,1800795,94309809250,00,0.00,N,2,3150, 20250210,48350,49500,51900,47650,842283,41671223300,00,0.00,N,5,-1150, 20250207,49500,48850,50600,48450,489187,24247646950,00,0.00,N,2,400, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 6ad4bedefd03..09e2264e5389 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2185,2210,2230,2170,176782,386149920,00,0.00,N,5,-30, +20250212,2215,2250,2285,2210,132360,296467915,00,0.00,N,5,-35, 20250211,2250,2220,2260,2210,132624,296225580,00,0.00,N,2,15, 20250210,2235,2260,2270,2110,158180,351867515,00,0.00,N,5,-25, 20250207,2260,2235,2300,2210,116394,261577840,00,0.00,N,2,40, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index e726dd751683..63182f11e967 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4900,4700,4900,4600,232,1131800,00,0.00,N,5,-95, +20250212,4995,4500,4995,4500,69,343170,00,0.00,N,2,595, 20250211,4400,4400,4400,4200,26,112800,00,0.00,N,5,-300, 20250210,4700,4700,4700,4700,1,4700,00,0.00,N,2,50, 20250207,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 68f7a9ce100a..397b4d077369 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1161,1399,1399,1161,1068,1306547,00,0.00,N,4,-204, +20250212,1365,1399,1399,1365,112,152914,00,0.00,N,2,26, 20250211,1339,1398,1398,1220,615,754473,00,0.00,N,5,-35, 20250210,1374,1399,1399,1225,22,29857,00,0.00,N,5,-13, 20250207,1387,1400,1598,1200,1127,1368591,00,0.00,N,5,-10, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index c20cf24fc927..686065de0a13 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250213,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250212,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250211,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250210,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250207,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250206,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 8da4ef5f1dcb..2931a07a7945 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,105400,107600,107700,104600,23029,2423957900,00,0.00,N,5,-2100, +20250212,107500,107200,109700,107200,12623,1365310200,00,0.00,N,5,-600, 20250211,108100,110800,110800,107300,15062,1628389400,00,0.00,N,5,-600, 20250210,108700,107700,110900,106000,35747,3899398500,00,0.00,N,2,3800, 20250207,104900,106700,108500,104800,15891,1687357300,00,0.00,N,5,-1800, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index f390f6188256..6c785a7a6d82 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15010,15180,15500,14620,845161,12682474540,00,0.00,N,2,390, +20250212,14620,15300,15900,14320,2489127,37566801880,00,0.00,N,2,80, 20250211,14540,13780,14700,13780,1306960,18554984900,00,0.00,N,2,540, 20250210,14000,11210,14380,11130,2933661,39401972890,00,0.00,N,2,2600, 20250207,11400,11300,11480,11110,178913,2022796180,00,0.00,N,2,100, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index fe3541cec09a..db75d148f0c4 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,36400,34300,40800,34100,796626,29456481800,00,0.00,N,2,3800, +20250212,32600,32000,33450,31600,148012,4792691600,00,0.00,N,2,1200, 20250211,31400,32250,33700,31300,102315,3309399950,00,0.00,N,5,-800, 20250210,32200,31000,32550,30550,107479,3413203350,00,0.00,N,2,600, 20250207,31600,31750,32400,31000,68707,2184978350,00,0.00,N,2,100, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 72b16e711444..697e57a45b98 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,101500,101500,103000,101200,31792,3239778700,00,0.00,N,3,0, +20250212,101500,102000,102800,100700,37570,3826329300,00,0.00,N,2,100, 20250211,101400,100000,101400,99800,30243,3045703200,00,0.00,N,2,1900, 20250210,99500,103900,103900,99300,102503,10269963500,00,0.00,N,5,-3800, 20250207,103300,102800,105600,102800,33105,3446951700,00,0.00,N,3,0, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index db3ff08d2cd4..12adf334e677 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9500,9350,9510,9290,22461,211089910,00,0.00,N,2,150, +20250212,9350,9420,9470,9300,15227,142181200,00,0.00,N,5,-70, 20250211,9420,9330,9600,9330,31044,294395650,00,0.00,N,2,90, 20250210,9330,9360,9430,9200,16956,158547140,00,0.00,N,5,-80, 20250207,9410,9540,9540,9380,38244,360762500,00,0.00,N,5,-130, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 72cd9a9d8036..b707ab6b2d68 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16050,16040,16360,15550,93729,1487964020,00,0.00,N,5,-70, +20250212,16120,16260,16410,16000,59040,955318120,00,0.00,N,5,-230, 20250211,16350,16300,16590,16030,117977,1922359300,00,0.00,N,2,30, 20250210,16320,15490,16330,15200,153074,2434106680,00,0.00,N,2,840, 20250207,15480,15300,15560,15090,80141,1226854890,00,0.00,N,2,170, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index b0327b965098..b10e3237374f 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,699,700,700,600,905,543696,00,0.00,N,3,0, +20250212,699,700,700,606,705,431296,00,0.00,N,3,0, 20250211,699,700,700,699,11,7699,00,0.00,N,5,-1, 20250210,700,700,700,700,10,7000,00,0.00,N,2,40, 20250207,660,660,664,660,426,281168,00,0.00,N,5,-4, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index f8cc9a80c90d..4ad5eddecf1e 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1524,1513,1536,1378,379583,553527667,00,0.00,N,2,10, +20250212,1514,1610,1639,1450,229395,347498782,00,0.00,N,5,-97, 20250211,1611,1564,1651,1564,78997,127941694,00,0.00,N,2,47, 20250210,1564,1516,1647,1490,110907,175704652,00,0.00,N,2,36, 20250207,1528,1544,1544,1463,87314,130731437,00,0.00,N,2,8, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 6608c1749840..4319b195d77d 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19390,19470,19540,19330,22390,434342700,00,0.00,N,5,-150, +20250212,19540,19750,19830,19310,23638,462132110,00,0.00,N,5,-210, 20250211,19750,19590,19790,19420,23824,466258450,00,0.00,N,2,230, 20250210,19520,19840,19840,19340,25928,505646530,00,0.00,N,5,-330, 20250207,19850,19850,20150,19590,12979,256772340,00,0.00,N,5,-200, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index cc08d7cfd5c4..ff81680a3005 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42650,42100,43450,42100,38450,1646794650,00,0.00,N,2,400, +20250212,42250,43600,43600,42250,19700,838860750,00,0.00,N,5,-1050, 20250211,43300,43100,43500,42400,35153,1513376600,00,0.00,N,2,300, 20250210,43000,41100,43500,41100,77951,3324649700,00,0.00,N,2,2050, 20250207,40950,41050,41750,40800,16447,675660550,00,0.00,N,5,-500, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 1ee211594164..4bc2bac670ec 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19790,19660,19990,19620,45055,892181730,00,0.00,N,2,100, +20250212,19690,20150,20250,19670,68935,1371214340,00,0.00,N,5,-460, 20250211,20150,20150,20200,19870,27676,554878160,00,0.00,N,2,50, 20250210,20100,19810,20350,19810,43916,883705250,00,0.00,N,2,120, 20250207,19980,20050,20300,19830,64954,1300869120,00,0.00,N,5,-170, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 248161f01c9f..77464c64b7c5 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2700,2695,2755,2655,266567,718480875,00,0.00,N,5,-30, +20250212,2730,2610,2775,2540,540174,1462193595,00,0.00,N,2,135, 20250211,2595,2545,2650,2500,201330,519426105,00,0.00,N,2,70, 20250210,2525,2480,2610,2465,329926,842801130,00,0.00,N,2,60, 20250207,2465,2640,2640,2450,228898,574912700,00,0.00,N,5,-150, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index dc56242bcb36..50c96df68f9d 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2490,2470,2515,2465,176926,456701040,00,0.00,N,2,25, +20250212,2465,2550,2550,2420,109898,270109985,00,0.00,N,5,-45, 20250211,2510,2500,2555,2450,230879,576525145,00,0.00,N,2,15, 20250210,2495,2320,2545,2305,396948,972625920,00,0.00,N,2,175, 20250207,2320,2335,2380,2270,128567,298996100,00,0.00,N,5,-15, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 697800c63c35..9451ecd41753 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20250,19940,20250,19800,16263,325770510,00,0.00,N,2,310, +20250212,19940,19880,20250,19850,17781,355513670,00,0.00,N,5,-60, 20250211,20000,19890,20200,19690,23613,470245490,00,0.00,N,2,270, 20250210,19730,19600,20000,19380,25619,504885970,00,0.00,N,2,10, 20250207,19720,19830,19890,19590,14362,283190550,00,0.00,N,2,20, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index b5a2ce24c880..564275fac8c7 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5520,5380,5650,5330,2828593,15512590870,00,0.00,N,2,70, +20250212,5450,4660,5670,4540,9143383,47503289120,00,0.00,N,2,950, 20250211,4500,4420,4710,4335,1756672,8004134175,00,0.00,N,2,190, 20250210,4310,4020,4575,4020,1841229,7997235325,00,0.00,N,2,310, 20250207,4000,3995,4100,3920,369266,1482135130,00,0.00,N,3,0, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index e3dfd4313769..a5eabad5892e 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,126,125,126,110,25036,3026483,00,0.00,N,2,16, +20250212,110,113,128,107,17601,1923819,00,0.00,N,5,-3, 20250211,113,119,127,110,47960,5344004,00,0.00,N,5,-6, 20250210,119,106,123,99,62964,6848085,00,0.00,N,2,12, 20250207,107,110,110,100,16131,1708898,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 1cf7dc93bd94..a3ff9e098880 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8310,8440,8440,8210,7148,59100360,00,0.00,N,2,70, +20250212,8240,8260,8490,8230,6350,52602550,00,0.00,N,5,-60, 20250211,8300,8470,8490,8280,12963,108038690,00,0.00,N,5,-100, 20250210,8400,8370,8460,8210,16144,134528560,00,0.00,N,5,-60, 20250207,8460,8670,8820,8450,16403,139435190,00,0.00,N,5,-140, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 48983aceab41..ff2d0eba9eb5 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1415,1413,1415,1382,185384,260343944,00,0.00,N,2,23, +20250212,1392,1415,1415,1375,160685,223883601,00,0.00,N,5,-14, 20250211,1406,1431,1445,1404,141849,201630659,00,0.00,N,5,-26, 20250210,1432,1439,1449,1385,180339,256562105,00,0.00,N,2,11, 20250207,1421,1481,1481,1420,256633,368561822,00,0.00,N,5,-76, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index e78df4ec2bce..3c7d80cc7ad8 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2340,2305,2365,2290,8398,19591035,00,0.00,N,2,35, +20250212,2305,2360,2360,2285,9173,21146395,00,0.00,N,5,-35, 20250211,2340,2285,2375,2250,18484,42700315,00,0.00,N,2,55, 20250210,2285,2290,2320,2275,22048,50659500,00,0.00,N,5,-25, 20250207,2310,2315,2320,2270,17347,39719455,00,0.00,N,2,15, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 7fc0e4c27fbf..20cecc795532 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1422,1509,1527,1410,1134542,1647790162,00,0.00,N,5,-34, +20250212,1456,1496,1577,1419,6782835,10181257590,00,0.00,N,2,111, 20250211,1345,1333,1359,1330,60742,81521006,00,0.00,N,2,1, 20250210,1344,1302,1360,1286,268040,355157482,00,0.00,N,2,42, 20250207,1302,1302,1306,1293,96779,125695365,00,0.00,N,3,0, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 1353d156d09c..5df62461b5e8 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4750,4800,4800,4750,2,9550,00,0.00,N,2,100, +20250212,4650,4650,4650,4650,1,4650,00,0.00,N,2,20, 20250211,4630,4650,4650,4630,6,27840,00,0.00,N,2,30, 20250210,4600,4600,4600,4600,10,46000,00,0.00,N,2,100, 20250207,4500,4500,4500,4500,1,4500,00,0.00,N,2,80, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 413915043185..845802347184 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6260,6280,6320,6170,39534,245775990,00,0.00,N,5,-10, +20250212,6270,6370,6370,6130,59392,369906060,00,0.00,N,5,-20, 20250211,6290,6350,6370,6200,45893,287392250,00,0.00,N,3,0, 20250210,6290,6170,6340,6080,65277,406413260,00,0.00,N,2,120, 20250207,6170,6120,6330,6100,45588,281817310,00,0.00,N,5,-40, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 84a87451eeee..aecb959fd820 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250212,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250211,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250210,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250207,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 069a531569a6..a1b3f40a74d3 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9300,8620,9450,8590,814607,7389772340,00,0.00,N,2,780, +20250212,8520,8690,8890,8440,505070,4370779670,00,0.00,N,2,70, 20250211,8450,8170,8880,8100,786236,6659164250,00,0.00,N,2,450, 20250210,8000,8040,8170,7850,175890,1410728670,00,0.00,N,2,150, 20250207,7850,7730,8240,7670,321813,2557591460,00,0.00,N,2,120, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 2b1a4234c636..ffc31ce4b83c 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8090,8200,8200,7890,4371,35211980,00,0.00,N,2,220, +20250212,7870,8100,8230,7850,5931,47107110,00,0.00,N,5,-380, 20250211,8250,7930,8460,7900,25628,210365490,00,0.00,N,2,350, 20250210,7900,7640,8060,7610,8478,67128320,00,0.00,N,2,260, 20250207,7640,7650,7900,7510,4166,32022850,00,0.00,N,5,-10, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 186c4aedf042..5fc5765695e8 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2270,2230,2270,2225,5221,11698495,00,0.00,N,2,40, +20250212,2230,2265,2275,2230,15603,35054920,00,0.00,N,5,-50, 20250211,2280,2350,2390,2260,18934,43698300,00,0.00,N,5,-70, 20250210,2350,2190,2355,2165,23929,55122155,00,0.00,N,2,175, 20250207,2175,2195,2240,2160,8692,18999630,00,0.00,N,5,-40, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 236f133e7246..ef913f4d47a4 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3480,3470,3530,3435,9375,32602930,00,0.00,N,5,-15, +20250212,3495,3530,3530,3465,7527,26238910,00,0.00,N,5,-5, 20250211,3500,3525,3540,3455,12899,45088665,00,0.00,N,5,-40, 20250210,3540,3510,3560,3470,28369,100015400,00,0.00,N,2,60, 20250207,3480,3450,3500,3430,12183,42228870,00,0.00,N,2,15, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 7fc491174fde..ef8997621169 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250213,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250212,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250211,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250210,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250207,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250206,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index fe5cbe15b91f..4da50965b745 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2305,2290,2335,2265,7328,16950490,00,0.00,N,2,15, +20250212,2290,2300,2325,2220,8562,19648770,00,0.00,N,2,5, 20250211,2285,2210,2350,2195,12955,29553190,00,0.00,N,2,85, 20250210,2200,2225,2285,2200,3547,7858425,00,0.00,N,5,-25, 20250207,2225,2165,2290,2165,5777,12866290,00,0.00,N,2,60, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 84bad1cc28be..5549e763598e 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8140,8360,8450,7990,181070,1480116800,00,0.00,N,5,-60, +20250212,8200,8500,8700,8050,227694,1896893550,00,0.00,N,2,40, 20250211,8160,8200,8230,8070,59846,486874880,00,0.00,N,2,50, 20250210,8110,7790,8190,7610,93753,747386960,00,0.00,N,2,300, 20250207,7810,7740,7960,7620,81910,633457280,00,0.00,N,5,-20, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index a8fabc1a7f34..ef851b463fe8 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6230,6460,6670,6230,7249,46311560,00,0.00,N,5,-230, +20250212,6460,6340,6730,6340,16711,108987900,00,0.00,N,2,60, 20250211,6400,6370,6600,6360,14987,96621860,00,0.00,N,5,-20, 20250210,6420,6550,6550,6310,9126,58187090,00,0.00,N,5,-30, 20250207,6450,6530,6560,6230,9657,62143530,00,0.00,N,5,-140, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index b4ed7a237866..0e6bb0b7983b 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21000,21400,21750,20950,88440,1876853150,00,0.00,N,5,-550, +20250212,21550,21600,21900,21300,81379,1752066850,00,0.00,N,3,0, 20250211,21550,22750,22850,21200,193797,4238029250,00,0.00,N,5,-1350, 20250210,22900,23200,23250,22600,79836,1829414400,00,0.00,N,5,-500, 20250207,23400,23000,24350,22850,144625,3418857100,00,0.00,N,2,450, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index dd95e2d328e8..0ba7e605af17 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,802,811,843,795,11524,9318745,00,0.00,N,5,-9, +20250212,811,812,837,780,28046,22814584,00,0.00,N,5,-2, 20250211,813,830,830,806,34329,27825123,00,0.00,N,5,-17, 20250210,830,836,836,800,19660,16008245,00,0.00,N,5,-8, 20250207,838,846,846,812,14741,12202001,00,0.00,N,5,-8, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 43991d6474a8..2f099d4f094e 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17000,16850,17510,16850,8556,145790220,00,0.00,N,3,0, +20250212,17000,17380,17850,16900,22402,383164370,00,0.00,N,5,-880, 20250211,17880,17350,17880,17180,14843,261590870,00,0.00,N,2,520, 20250210,17360,17170,17390,16000,24645,419358390,00,0.00,N,2,190, 20250207,17170,17740,17770,17110,17040,294912180,00,0.00,N,5,-570, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 7fad206c451b..a365e799c17a 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6850,6750,7000,6750,366789,2512373390,00,0.00,N,5,-200, +20250212,7050,7160,7260,6950,293322,2072779680,00,0.00,N,5,-110, 20250211,7160,6970,7200,6970,185250,1317979510,00,0.00,N,2,60, 20250210,7100,6900,7420,6710,545910,3894948710,00,0.00,N,2,300, 20250207,6800,6800,6950,6730,185126,1263433860,00,0.00,N,3,0, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index c918eb8137a1..83a340ef6931 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2690,2615,2770,2615,14338,38563790,00,0.00,N,2,75, +20250212,2615,2680,2695,2610,15416,40689190,00,0.00,N,5,-60, 20250211,2675,2665,2725,2660,15900,42874195,00,0.00,N,5,-10, 20250210,2685,2705,2790,2605,24133,64842850,00,0.00,N,5,-25, 20250207,2710,2785,2820,2700,59409,163642340,00,0.00,N,5,-80, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 67fed4af6424..5c3d4e0d4aaa 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6100,6020,6140,5840,41015,246607830,00,0.00,N,2,260, +20250212,5840,5500,5880,5430,21607,123827040,00,0.00,N,2,300, 20250211,5540,5520,5570,5460,4743,26190690,00,0.00,N,3,0, 20250210,5540,5410,5550,5350,8644,47516760,00,0.00,N,2,130, 20250207,5410,5180,5530,5160,9253,49113150,00,0.00,N,2,170, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 18e1e0fdd99e..9a4601f71d0e 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1912,1913,1929,1900,71498,136627116,00,0.00,N,5,-1, +20250212,1913,1967,1967,1900,132313,253884379,00,0.00,N,5,-10, 20250211,1923,1952,1978,1919,162849,318319314,00,0.00,N,5,-29, 20250210,1952,1930,1978,1914,121992,237777178,00,0.00,N,2,11, 20250207,1941,1972,1989,1941,132376,258702937,00,0.00,N,5,-38, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 884253132740..28e3231d4054 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,948,954,970,938,201522,191103382,00,0.00,N,5,-6, +20250212,954,1050,1050,951,383196,375676261,00,0.00,N,5,-61, 20250211,1015,951,1018,951,466361,459662281,00,0.00,N,2,55, 20250210,960,931,969,900,274475,259715819,00,0.00,N,2,28, 20250207,932,934,947,904,256383,237437804,00,0.00,N,5,-2, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 21370a6aacfb..a1d85ca78514 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1976,2040,2040,1970,11887,23625443,00,0.00,N,3,0, +20250212,1976,1942,2040,1919,40631,81287857,00,0.00,N,2,38, 20250211,1938,1873,1983,1873,10114,19489668,00,0.00,N,2,65, 20250210,1873,1856,1898,1838,12876,24060227,00,0.00,N,2,17, 20250207,1856,1865,1895,1855,7545,14072849,00,0.00,N,5,-25, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index fc0ca3e72e80..404594166284 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10130,10200,10200,10120,13840,140462470,00,0.00,N,5,-70, +20250212,10200,10280,10280,10140,10827,110242860,00,0.00,N,5,-10, 20250211,10210,10250,10300,10170,10354,105647510,00,0.00,N,2,10, 20250210,10200,10220,10220,10130,13601,138300480,00,0.00,N,2,20, 20250207,10180,10220,10340,10160,11518,117685630,00,0.00,N,5,-80, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 64984d593da7..fcc2d824d021 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16340,16140,16340,15910,401118,6471383250,00,0.00,N,2,200, +20250212,16140,16530,16530,16100,352173,5708964490,00,0.00,N,5,-470, 20250211,16610,16300,16640,16220,267019,4395707710,00,0.00,N,2,330, 20250210,16280,16240,16610,16240,197936,3247073160,00,0.00,N,5,-110, 20250207,16390,16660,16710,16370,194217,3202232790,00,0.00,N,5,-360, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 4a7142e0e356..e1b3b093c8d3 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1220,1392,1393,1207,16123238,20802131545,00,0.00,N,5,-189, +20250212,1409,1180,1420,1126,58658100,78973363447,00,0.00,N,2,315, 20250211,1094,1086,1100,1074,479920,520449360,00,0.00,N,5,-2, 20250210,1096,1060,1097,1060,457598,493870202,00,0.00,N,2,24, 20250207,1072,1124,1129,1070,826026,903671205,00,0.00,N,5,-30, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index c7dbf19863bf..9f9aa843a5c2 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7840,7950,8100,7720,149497,1176093280,00,0.00,N,5,-260, +20250212,8100,8440,8470,7760,330739,2650674520,00,0.00,N,5,-340, 20250211,8440,7420,8450,7370,674226,5451680610,00,0.00,N,2,1020, 20250210,7420,6950,7570,6800,284141,2081562630,00,0.00,N,2,580, 20250207,6840,6960,7090,6820,49404,341107760,00,0.00,N,5,-190, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 82c7de09ce18..efdae5ed67b0 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5750,5790,5800,5730,90854,523507940,00,0.00,N,5,-50, +20250212,5800,5780,5800,5740,116900,673752450,00,0.00,N,2,30, 20250211,5770,5730,5780,5690,90551,519768500,00,0.00,N,2,40, 20250210,5730,5750,5770,5730,115131,661919660,00,0.00,N,5,-20, 20250207,5750,5770,5780,5740,49578,285572090,00,0.00,N,3,0, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 44e8fdd3d652..c100e46cdc7d 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2320,2305,2385,2210,467631,1075979265,00,0.00,N,2,35, +20250212,2285,2425,2425,2240,699615,1623462370,00,0.00,N,5,-155, 20250211,2440,2545,2600,2425,553087,1367983420,00,0.00,N,5,-105, 20250210,2545,2590,2610,2430,342013,861141485,00,0.00,N,5,-40, 20250207,2585,2665,2750,2560,501260,1321810100,00,0.00,N,5,-90, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 1e008aeb3e06..8781eae32f29 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2930,2910,3030,2900,36826,107549870,00,0.00,N,2,25, +20250212,2905,2865,2945,2860,23365,67774250,00,0.00,N,2,10, 20250211,2895,2935,2950,2890,21706,63246295,00,0.00,N,5,-45, 20250210,2940,2825,3040,2810,58418,170255785,00,0.00,N,2,115, 20250207,2825,2805,2850,2805,14073,39856275,00,0.00,N,5,-5, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index f075de57bbfe..48ae60b30c5b 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18920,18180,18920,18020,62018,1156902820,00,0.00,N,2,750, +20250212,18170,17620,18210,17620,29267,524535930,00,0.00,N,2,460, 20250211,17710,17850,18490,17550,24083,432567070,00,0.00,N,5,-190, 20250210,17900,17800,18180,17640,22211,398004420,00,0.00,N,2,100, 20250207,17800,18000,18150,17800,28565,512703280,00,0.00,N,5,-210, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 4f4994410c1f..b4af2cc3f121 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3345,3330,3360,3310,129652,431313490,00,0.00,N,2,15, +20250212,3330,3380,3390,3305,194358,646334425,00,0.00,N,5,-50, 20250211,3380,3405,3405,3345,148289,500283905,00,0.00,N,5,-20, 20250210,3400,3400,3430,3330,199606,673500700,00,0.00,N,5,-10, 20250207,3410,3405,3495,3400,256693,880503080,00,0.00,N,5,-40, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 612cf3d8db9e..0ecd8eb69cf1 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19220,18000,19730,18000,912779,17440921460,00,0.00,N,2,1370, +20250212,17850,18300,18370,17760,303152,5444845850,00,0.00,N,5,-460, 20250211,18310,18110,18940,18060,609365,11311890310,00,0.00,N,2,200, 20250210,18110,18100,18400,17690,396296,7217270380,00,0.00,N,2,10, 20250207,18100,17680,18280,17640,491587,8842122340,00,0.00,N,2,400, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 5c3a36c85291..ed43818062f4 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26350,26200,26900,25700,872154,22991625250,00,0.00,N,2,100, +20250212,26250,24350,26250,23550,858230,21651129700,00,0.00,N,2,1600, 20250211,24650,25450,25750,24450,581084,14619699050,00,0.00,N,5,-100, 20250210,24750,24200,25300,23750,643342,15824816150,00,0.00,N,2,850, 20250207,23900,22700,24500,22300,729167,17340648250,00,0.00,N,2,1400, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 6fe24d88f3e0..801d8600c4e8 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5000,5330,5330,4995,15672,78814735,00,0.00,N,5,-80, +20250212,5080,5000,5400,5000,16489,86297860,00,0.00,N,5,-200, 20250211,5280,5090,5690,5090,28103,148522900,00,0.00,N,2,325, 20250210,4955,4900,4985,4900,1611,7946020,00,0.00,N,2,70, 20250207,4885,5050,5050,4880,10825,53380505,00,0.00,N,2,55, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 6300ebb92fab..bf54bf73301d 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,657,657,657,657,0,0,00,0.00,Y,3,0, +20250212,657,657,657,657,0,0,00,0.00,Y,3,0, 20250211,657,657,657,657,0,0,00,0.00,Y,3,0, 20250210,657,657,657,657,0,0,00,0.00,Y,3,0, 20250207,657,657,657,657,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index d94e498cd8ca..cb69f1821b6b 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6300,6250,6380,6160,8695,54508020,00,0.00,N,2,50, +20250212,6250,6520,6520,6250,25494,161360560,00,0.00,N,5,-270, 20250211,6520,6520,6650,6410,17312,112305220,00,0.00,N,3,0, 20250210,6520,6350,6600,6290,35316,228448570,00,0.00,N,2,120, 20250207,6400,6390,6450,6270,21382,135808240,00,0.00,N,2,10, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 38ea7ac16184..9db1c79f4ba2 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6350,6480,6580,6170,873649,5522511540,00,0.00,N,5,-160, +20250212,6510,6500,6560,6360,319829,2071168730,00,0.00,N,2,10, 20250211,6500,7200,7300,6300,1399045,9247199090,00,0.00,N,5,-570, 20250210,7070,7680,7760,6900,911715,6577461800,00,0.00,N,5,-610, 20250207,7680,7560,7710,7540,455114,3474954480,00,0.00,N,2,130, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index b4b6dbd79354..744c1fac02bd 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,763,783,795,750,189113,144849117,00,0.00,N,5,-20, +20250212,783,732,881,732,1909357,1578866140,00,0.00,N,2,49, 20250211,734,737,742,733,17777,13115936,00,0.00,N,5,-3, 20250210,737,742,745,733,26287,19433415,00,0.00,N,5,-5, 20250207,742,747,750,740,38295,28502987,00,0.00,N,5,-5, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index cb9afef3dae5..fc2804ac38dd 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3075,3110,3140,3035,475252,1465804650,00,0.00,N,5,-25, +20250212,3100,3195,3215,3100,627003,1960777650,00,0.00,N,5,-95, 20250211,3195,3245,3290,3155,1564757,5043112490,00,0.00,N,3,0, 20250210,3195,2890,3215,2850,1662359,5154741055,00,0.00,N,2,265, 20250207,2930,3025,3025,2880,717304,2109331075,00,0.00,N,5,-5, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index cd048858f0fd..5076efb1757f 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,36950,37000,37000,36100,4881,178682650,00,0.00,N,2,900, +20250212,36050,36950,37350,36000,5392,196445900,00,0.00,N,5,-900, 20250211,36950,36800,37150,36350,5593,205039500,00,0.00,N,2,650, 20250210,36300,37200,37200,36050,8009,290356300,00,0.00,N,5,-900, 20250207,37200,37800,38300,37200,8037,300928500,00,0.00,N,5,-1100, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 801a95e3133a..5aedb7cb2894 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,232000,222000,232000,222000,20102,4620191500,00,0.00,N,2,8000, +20250212,224000,225500,228500,221500,8713,1966705000,00,0.00,N,5,-500, 20250211,224500,219000,226000,219000,12978,2902134000,00,0.00,N,2,5000, 20250210,219500,221000,221500,217000,7557,1661611000,00,0.00,N,3,0, 20250207,219500,226000,228500,219500,18246,4048015000,00,0.00,N,5,-8500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index fabbb2173f7f..8f93ca7c1951 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,497000,505000,516000,495000,68963,34508101000,00,0.00,N,5,-5000, +20250212,502000,493000,515000,489500,78006,39324293000,00,0.00,N,2,5500, 20250211,496500,494000,505000,490000,51975,25877295500,00,0.00,N,2,8500, 20250210,488000,493500,505000,486500,80813,39792883500,00,0.00,N,5,-15000, 20250207,503000,527000,533000,500000,82774,42185172000,00,0.00,N,5,-30000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index ab1f024f3e75..494f5ba3a9fb 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,198100,192000,203000,192000,19578,3882741600,00,0.00,N,2,6100, +20250212,192000,200000,200000,192000,13194,2564525300,00,0.00,N,5,-6500, 20250211,198500,194500,202500,194500,15591,3117178000,00,0.00,N,2,2300, 20250210,196200,197100,197600,192300,11709,2278176000,00,0.00,N,5,-1400, 20250207,197600,196900,203500,195800,22321,4466847900,00,0.00,N,5,-600, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 00bbb6b630c3..0bbaa83f2332 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1370,1392,1410,1360,92915,128233312,00,0.00,N,5,-40, +20250212,1410,1368,1484,1365,185146,263930948,00,0.00,N,2,30, 20250211,1380,1361,1380,1361,57778,79288162,00,0.00,N,2,7, 20250210,1373,1385,1394,1330,115279,156622749,00,0.00,N,5,-12, 20250207,1385,1354,1393,1338,116001,157901245,00,0.00,N,2,31, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index cbf6efaf0500..83f5f700f5f4 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,38800,40900,40950,38200,1295115,50633931650,00,0.00,N,5,-2000, +20250212,40800,38400,41450,37600,1622639,64701351750,00,0.00,N,2,2050, 20250211,38750,40300,41150,37550,1668433,66718366150,00,0.00,N,5,-750, 20250210,39500,40400,41500,38250,1372249,54620571750,00,0.00,N,2,50, 20250207,39450,37900,39900,37450,1176546,46181734850,00,0.00,N,2,1400, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 47fc9fd5cb16..3b10d78ab7bf 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9400,9300,9540,9260,21214,199922040,00,0.00,N,2,50, +20250212,9350,9280,9430,9170,30909,285159460,00,0.00,N,2,70, 20250211,9280,9210,9340,9180,24314,224172610,00,0.00,N,5,-30, 20250210,9310,9280,9320,9180,10436,96447860,00,0.00,N,2,20, 20250207,9290,9280,9330,9090,12696,117062130,00,0.00,N,2,10, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index ac155105954d..f6b687f9fea2 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2280,2285,2295,2270,167784,382822420,00,0.00,N,5,-5, +20250212,2285,2295,2310,2275,171008,390993545,00,0.00,N,5,-30, 20250211,2315,2345,2345,2295,254854,589288460,00,0.00,N,5,-30, 20250210,2345,2325,2355,2310,218664,511678990,00,0.00,N,2,25, 20250207,2320,2320,2340,2300,161588,374179715,00,0.00,N,5,-20, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 26238adff433..53ef3a88f9e2 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5720,5570,5850,5450,2848166,16293420550,00,0.00,N,2,190, +20250212,5530,5550,5680,5360,955307,5277440260,00,0.00,N,5,-20, 20250211,5550,5640,5720,5530,934198,5239183560,00,0.00,N,5,-60, 20250210,5610,5520,5780,5410,1216319,6871261150,00,0.00,N,2,10, 20250207,5600,5600,5860,5480,2651041,15146372080,00,0.00,N,2,50, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index cf5955da3160..c11fd590d508 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23550,22600,23650,22550,58337,1358189500,00,0.00,N,2,950, +20250212,22600,23100,23100,22150,20512,463143000,00,0.00,N,5,-500, 20250211,23100,22550,23600,22000,49528,1142072050,00,0.00,N,2,350, 20250210,22750,20500,23000,20400,53050,1160247150,00,0.00,N,2,1650, 20250207,21100,21850,22450,21100,21321,456888750,00,0.00,N,5,-500, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 3e9be0e21d98..eed733bba16e 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1636,1670,1674,1620,334349,548339952,00,0.00,N,5,-28, +20250212,1664,1740,1822,1641,1084376,1847183133,00,0.00,N,2,23, 20250211,1641,1703,1703,1634,362322,605693129,00,0.00,N,5,-56, 20250210,1697,1682,1719,1641,698884,1180614994,00,0.00,N,2,1, 20250207,1696,1732,1829,1640,2102409,3641248287,00,0.00,N,5,-23, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 7b47e0386105..fd2f412fc97b 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,397,397,397,397,0,0,00,0.00,Y,3,0, +20250212,397,397,397,397,0,0,00,0.00,Y,3,0, 20250211,397,397,397,397,0,0,00,0.00,Y,3,0, 20250210,397,397,397,397,0,0,00,0.00,Y,3,0, 20250207,397,397,397,397,0,0,00,0.00,N,3,0, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 305c62f46380..cafa09f5f328 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4620,4870,4890,4470,467784,2183094840,00,0.00,N,5,-225, +20250212,4845,4645,5400,4625,1352941,6847362005,00,0.00,N,2,165, 20250211,4680,4740,4900,4675,373280,1780513215,00,0.00,N,5,-35, 20250210,4715,4870,4870,4630,271596,1279263995,00,0.00,N,5,-160, 20250207,4875,4985,5010,4840,198563,969236805,00,0.00,N,5,-145, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index d23c97df3a09..19b304b30fd1 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1390,1387,1406,1373,262656,362978309,00,0.00,N,5,-3, +20250212,1393,1403,1403,1364,502543,692602214,00,0.00,N,5,-18, 20250211,1411,1400,1411,1360,668540,924398159,00,0.00,N,2,13, 20250210,1398,1374,1415,1345,981795,1363688034,00,0.00,N,2,49, 20250207,1349,1309,1349,1305,396484,526274460,00,0.00,N,2,40, diff --git a/299910/day/candle-day-250.csv b/299910/day/candle-day-250.csv index e03bc74bac5e..8612e3e3ae43 100644 --- a/299910/day/candle-day-250.csv +++ b/299910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,80,56,80,36,2172928,124966680,00,0.00,N,2,9, +20250212,71,92,92,70,2128880,157489589,00,0.00,N,5,-24, 20250211,95,98,108,86,2637816,253960026,00,0.00,N,5,-19, 20250210,114,185,185,113,4058300,508164648,00,0.00,N,5,-86, 20250207,200,243,243,185,2605171,518885908,00,0.00,N,5,-83, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index e80dfcf28c58..9fe0567a05d8 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,22950,24500,24500,22300,207135,4791738250,00,0.00,N,5,-1550, +20250212,24500,24000,25400,23400,213835,5232282300,00,0.00,N,2,500, 20250211,24000,25750,25800,23850,198519,4885265300,00,0.00,N,5,-1000, 20250210,25000,23800,25250,23100,320174,7840299400,00,0.00,N,2,900, 20250207,24100,24100,24450,23200,291338,6968867350,00,0.00,N,3,0, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 6592d4773f31..ae9372e3461e 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4715,4830,4885,4650,332194,1572784140,00,0.00,N,5,-45, +20250212,4760,5010,5020,4745,588244,2836390950,00,0.00,N,5,-215, 20250211,4975,4580,5500,4565,8979350,46247274110,00,0.00,N,2,405, 20250210,4570,4425,4610,4420,71892,326934690,00,0.00,N,2,60, 20250207,4510,4470,4650,4440,88451,404544940,00,0.00,N,2,40, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 1d81126f06a9..c6c5dc791e91 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15780,14990,15890,14930,136542,2122601880,00,0.00,N,2,970, +20250212,14810,15000,15150,14810,41802,626010820,00,0.00,N,5,-130, 20250211,14940,15010,15130,14680,52743,784554920,00,0.00,N,5,-100, 20250210,15040,15140,15200,14920,37227,560534580,00,0.00,N,5,-130, 20250207,15170,15040,15320,14960,50909,772477970,00,0.00,N,2,10, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index de959819285b..4e315de380dc 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5410,5500,5780,5170,240332,1293955410,00,0.00,N,5,-140, +20250212,5550,6090,6090,5500,182278,1032896830,00,0.00,N,5,-330, 20250211,5880,6290,6300,5860,161525,976775560,00,0.00,N,5,-230, 20250210,6110,6150,6300,6030,227364,1405666820,00,0.00,N,5,-350, 20250207,6460,6780,6780,6440,303143,1981600490,00,0.00,N,5,-350, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 6be30666846f..e54f910cf47e 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7700,7360,8920,7210,876424,7140556020,00,0.00,N,2,340, +20250212,7360,7440,7470,7200,5724,41990800,00,0.00,N,2,110, 20250211,7250,7290,7400,7220,8369,61236660,00,0.00,N,5,-180, 20250210,7430,7070,7630,7000,44357,327572760,00,0.00,N,2,310, 20250207,7120,7160,7190,7090,3739,26717400,00,0.00,N,3,0, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index e551175e86d3..5105d56102dd 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,48050,47000,48050,46350,222864,10559912350,00,0.00,N,2,1050, +20250212,47000,48550,48600,47000,130898,6215866500,00,0.00,N,5,-1400, 20250211,48400,49150,49200,48200,76822,3724775900,00,0.00,N,5,-450, 20250210,48850,48300,49500,47600,97883,4781994700,00,0.00,N,2,600, 20250207,48250,49500,49650,48200,137414,6709664050,00,0.00,N,5,-1250, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 249451fe2f51..d3dfd78901e8 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3490,3430,3570,3430,53672,187939315,00,0.00,N,2,30, +20250212,3460,3500,3525,3365,51965,180395940,00,0.00,N,2,50, 20250211,3410,3445,3445,3375,37632,127971045,00,0.00,N,2,20, 20250210,3390,3450,3520,3390,45733,156018125,00,0.00,N,5,-90, 20250207,3480,3600,3615,3440,57792,200648150,00,0.00,N,5,-20, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index dfbdc96dbc73..37d50252f70e 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, +20250212,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, 20250211,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, 20250210,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, 20250207,5610,5610,5610,5610,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index bcdfefdf5e3e..18a1559d315e 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1004,992,1005,952,108961,106312749,00,0.00,N,2,11, +20250212,993,1006,1006,989,45487,45286089,00,0.00,N,5,-3, 20250211,996,993,1013,990,42640,42626700,00,0.00,N,2,3, 20250210,993,997,1007,983,59546,59294443,00,0.00,N,5,-18, 20250207,1011,976,1020,974,64626,64454827,00,0.00,N,2,8, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index b698ada1ba17..319a0ef14728 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3035,3050,3120,3005,28405,85974935,00,0.00,N,5,-25, +20250212,3060,3000,3120,2960,16037,48450770,00,0.00,N,2,50, 20250211,3010,3110,3135,3010,48748,148783175,00,0.00,N,5,-125, 20250210,3135,3170,3200,3045,31031,96200680,00,0.00,N,5,-35, 20250207,3170,3135,3195,3090,23790,74645220,00,0.00,N,2,10, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 9730a9aaf7ef..8c062c362ac7 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7500,7610,7610,7320,21347,158653760,00,0.00,N,3,0, +20250212,7500,7380,7530,7250,32467,240432070,00,0.00,N,2,170, 20250211,7330,7510,7510,7310,12472,91907400,00,0.00,N,2,20, 20250210,7310,7230,7450,7230,18165,133496310,00,0.00,N,5,-20, 20250207,7330,7120,7520,7120,67000,489574510,00,0.00,N,2,60, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 66953a8dc2de..0948e294624b 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,29600,31000,31050,28700,864860,25530442850,00,0.00,N,5,-1200, +20250212,30800,32200,32550,30450,896452,28054889900,00,0.00,N,5,-1050, 20250211,31850,33700,36950,31800,2621138,90402619300,00,0.00,N,5,-1550, 20250210,33400,34000,35500,32250,1320562,44567250350,00,0.00,N,3,0, 20250207,33400,33150,35550,32950,1810105,61338102400,00,0.00,N,2,250, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index f3535a91710d..0a95847df46a 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21200,21500,21800,20950,69874,1491849050,00,0.00,N,5,-300, +20250212,21500,22600,22650,21500,81238,1773711800,00,0.00,N,5,-1100, 20250211,22600,21600,23000,21400,100325,2253564200,00,0.00,N,2,1000, 20250210,21600,21600,21950,20800,62255,1329496400,00,0.00,N,5,-300, 20250207,21900,22050,22300,21500,69955,1528721750,00,0.00,N,5,-500, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 3afb9f770278..edaec3057ad8 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2715,2690,2750,2675,54186,147120060,00,0.00,N,2,25, +20250212,2690,2815,2815,2690,136495,370645285,00,0.00,N,5,-100, 20250211,2790,2820,2840,2780,34717,97660210,00,0.00,N,5,-30, 20250210,2820,2780,2860,2740,46738,130531685,00,0.00,N,2,40, 20250207,2780,2920,2920,2775,60299,169333745,00,0.00,N,5,-65, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 3a1ec1767fa0..2584834c008c 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11660,12000,12010,11380,161578,1872377440,00,0.00,N,5,-520, +20250212,12180,12050,12300,11700,130977,1587669930,00,0.00,N,2,130, 20250211,12050,12040,12590,11650,414871,5061039860,00,0.00,N,2,290, 20250210,11760,11700,11810,11250,184946,2145639570,00,0.00,N,2,10, 20250207,11750,11000,12020,10720,266051,3073274650,00,0.00,N,2,820, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 111a6eb0d8d9..f79a45ef1b5c 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4385,4340,4395,4330,7591,33113715,00,0.00,N,2,45, +20250212,4340,4420,4550,4335,16729,73488830,00,0.00,N,5,-75, 20250211,4415,4375,4420,4375,6097,26738740,00,0.00,N,2,25, 20250210,4390,4400,4400,4325,8821,38471110,00,0.00,N,2,25, 20250207,4365,4475,4475,4350,15416,67658275,00,0.00,N,5,-60, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 77bb4b808f1c..fb10fb2f5075 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,138800,132000,141300,131500,23032,3172607300,00,0.00,N,2,6200, +20250212,132600,138100,138200,130800,36169,4780832200,00,0.00,N,5,-3800, 20250211,136400,142900,146500,134600,45574,6361891600,00,0.00,N,5,-6700, 20250210,143100,137100,144000,137100,23699,3349635900,00,0.00,N,2,1800, 20250207,141300,146000,146000,141000,18534,2635280000,00,0.00,N,5,-5700, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index d87953633a8d..e82975ecb40d 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2790,2740,2795,2665,806019,2208191550,00,0.00,N,2,50, +20250212,2740,2885,2890,2740,1195704,3361559005,00,0.00,N,5,-60, 20250211,2800,2800,2830,2740,1497321,4216112130,00,0.00,N,5,-5, 20250210,2805,2955,2955,2790,2312711,6597981395,00,0.00,N,5,-70, 20250207,2875,2560,2900,2530,3903650,10767386375,00,0.00,N,2,310, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 8a95c4d859ee..45a8722b23c1 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2920,2840,2920,2825,47009,135292915,00,0.00,N,2,85, +20250212,2835,2870,2910,2820,43345,123714045,00,0.00,N,5,-55, 20250211,2890,2840,2940,2835,80494,231939670,00,0.00,N,2,50, 20250210,2840,2860,2900,2755,90797,256384325,00,0.00,N,5,-20, 20250207,2860,2940,2940,2805,53319,151797555,00,0.00,N,2,20, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 9730f2dc039f..5353ac0ebbd9 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1106,1093,1115,1092,71140,78163477,00,0.00,N,2,3, +20250212,1103,1071,1120,1071,95087,104363242,00,0.00,N,2,28, 20250211,1075,1073,1082,1065,127536,136918146,00,0.00,N,2,3, 20250210,1072,1089,1101,1065,146328,157214101,00,0.00,N,5,-29, 20250207,1101,1103,1110,1084,39795,43505283,00,0.00,N,2,9, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 3b0470c1d06c..8ed6bc9c73c9 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3475,3470,3510,3470,24085,83836810,00,0.00,N,5,-5, +20250212,3480,3505,3570,3465,64781,226376050,00,0.00,N,5,-60, 20250211,3540,3515,3580,3510,19113,67632135,00,0.00,N,2,5, 20250210,3535,3560,3590,3485,31947,112892300,00,0.00,N,5,-35, 20250207,3570,3580,3590,3510,41152,145779110,00,0.00,N,5,-15, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 0348b8d823fa..7ecbdad9c5b4 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1159,1190,1199,1152,189718,222890102,00,0.00,N,5,-43, +20250212,1202,1236,1236,1135,167583,201633535,00,0.00,N,5,-47, 20250211,1249,1290,1290,1230,122881,154061997,00,0.00,N,5,-11, 20250210,1260,1255,1279,1227,106700,133004498,00,0.00,N,2,5, 20250207,1255,1246,1298,1222,193241,240750779,00,0.00,N,2,5, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 3da85aea51c8..13304880bdc6 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5100,5310,5470,5100,644548,3404536760,00,0.00,N,5,-400, +20250212,5500,4955,5690,4930,4732705,25553206430,00,0.00,N,2,645, 20250211,4855,4910,4910,4855,25625,124769170,00,0.00,N,5,-35, 20250210,4890,4980,4980,4855,25915,126448930,00,0.00,N,5,-90, 20250207,4980,5050,5050,4930,18202,90595965,00,0.00,N,5,-60, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index f69272f7d6e0..ee53b28291da 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,141500,142800,144600,141400,78694,11244811300,00,0.00,N,5,-200, +20250212,141700,146900,147100,141600,114805,16411573200,00,0.00,N,5,-6600, 20250211,148300,150800,151400,148000,56722,8443003100,00,0.00,N,5,-2500, 20250210,150800,147300,153200,147200,143731,21774463900,00,0.00,N,2,3100, 20250207,147700,147800,150200,146100,63882,9454013400,00,0.00,N,5,-100, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 11fcb8e7f141..4df550cea9a3 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2375,2345,2400,2340,12935,30471175,00,0.00,N,2,30, +20250212,2345,2430,2430,2305,21764,50973890,00,0.00,N,5,-55, 20250211,2400,2420,2430,2380,30874,74042790,00,0.00,N,5,-10, 20250210,2410,2400,2420,2375,38389,92006115,00,0.00,N,5,-10, 20250207,2420,2455,2500,2420,19401,47451955,00,0.00,N,5,-35, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 02b1be4a3a8a..f2e7005a4814 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2845,2915,2930,2845,12207,35034865,00,0.00,N,5,-90, +20250212,2935,2905,3055,2865,7184,20793805,00,0.00,N,2,30, 20250211,2905,2920,2940,2860,7076,20433935,00,0.00,N,5,-40, 20250210,2945,2785,3055,2760,50942,146290385,00,0.00,N,2,160, 20250207,2785,2780,2965,2740,9541,27039765,00,0.00,N,2,5, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index c86be21e7743..8dfb02882a4a 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5970,6070,6300,5800,11364,68362760,00,0.00,N,5,-110, +20250212,6080,5850,6400,5700,21064,126447130,00,0.00,N,2,220, 20250211,5860,5720,5990,5720,3810,22279920,00,0.00,N,2,90, 20250210,5770,5730,5900,5670,2661,15361700,00,0.00,N,3,0, 20250207,5770,5720,5920,5690,2985,17135020,00,0.00,N,5,-30, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 475b3d7108c1..22ffc3c05057 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14980,15150,15180,14790,220969,3305642280,00,0.00,N,5,-190, +20250212,15170,15500,15540,15070,192252,2935343450,00,0.00,N,5,-390, 20250211,15560,16740,16750,15560,357220,5745928780,00,0.00,N,5,-1180, 20250210,16740,15900,16850,15150,520966,8460572070,00,0.00,N,2,640, 20250207,16100,16410,16470,15980,294678,4748361490,00,0.00,N,5,-300, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index dc4b7b09a08b..1a5f7004d22b 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,199,199,199,199,0,0,00,0.00,Y,3,0, +20250212,199,199,199,199,0,0,00,0.00,Y,3,0, 20250211,199,199,199,199,0,0,00,0.00,Y,3,0, 20250210,199,199,199,199,0,0,00,0.00,Y,3,0, 20250207,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index bf89a64f9955..26b8496d9e54 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2140,2075,2145,2055,38260,80781880,00,0.00,N,2,45, +20250212,2095,2060,2115,2050,50692,105787790,00,0.00,N,2,35, 20250211,2060,2120,2120,2030,96829,200357790,00,0.00,N,5,-55, 20250210,2115,2005,2465,1991,990553,2222926854,00,0.00,N,2,105, 20250207,2010,2030,2030,1997,10218,20489780,00,0.00,N,5,-15, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 2ba3e5370c41..58559927ea4c 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3280,3490,3515,3280,449574,1512584090,00,0.00,N,5,-160, +20250212,3440,3300,3995,3220,6665376,24931120495,00,0.00,N,2,265, 20250211,3175,3115,3370,3060,248580,801627050,00,0.00,N,2,60, 20250210,3115,3180,3210,3050,135639,420470405,00,0.00,N,5,-70, 20250207,3185,3225,3480,3125,500265,1654628665,00,0.00,N,5,-40, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index bbe4bc1d48b8..7568cb75c824 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2865,2830,2865,2810,154087,437491465,00,0.00,N,2,20, +20250212,2845,2825,2865,2820,158670,450465315,00,0.00,N,2,20, 20250211,2825,2820,2850,2815,117442,332601220,00,0.00,N,2,10, 20250210,2815,2805,2865,2790,193675,545745200,00,0.00,N,5,-10, 20250207,2825,2795,2880,2795,235883,668758900,00,0.00,N,2,30, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index fe80a431cd0a..0d398a12d2c6 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,114200,118500,118500,111600,171411,19530138700,00,0.00,N,5,-4300, +20250212,118500,112400,118800,107100,293827,32980495400,00,0.00,N,2,3400, 20250211,115100,117800,119500,112100,255738,29672621000,00,0.00,N,5,-3200, 20250210,118300,113700,119500,104000,553437,63535098400,00,0.00,N,2,14300, 20250207,104000,98900,107800,97800,248626,25905029000,00,0.00,N,2,4500, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 26f10b4b8867..c4e23b33e353 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1600,1613,1648,1597,82382,132719278,00,0.00,N,5,-13, +20250212,1613,1599,1625,1591,23701,38041736,00,0.00,N,2,1, 20250211,1612,1600,1660,1597,51458,82992221,00,0.00,N,5,-2, 20250210,1614,1591,1626,1580,146271,233481840,00,0.00,N,2,3, 20250207,1611,1638,1651,1611,10899,17748185,00,0.00,N,5,-41, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index e6aa7058d4e6..287789e02a8e 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3295,3400,3400,3050,9121,28906790,00,0.00,N,5,-185, +20250212,3480,3495,3495,3300,24,83355,00,0.00,N,3,0, 20250211,3480,3515,3515,3220,5597,18509415,00,0.00,N,5,-40, 20250210,3520,3410,3525,3400,2721,9436925,00,0.00,N,3,0, 20250207,3520,3560,3560,3520,289,1017320,00,0.00,N,3,0, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index b3780fb6dc09..d6e6a88af5b5 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7470,7550,7650,7450,56389,424139480,00,0.00,N,3,0, +20250212,7470,7110,8360,7000,714083,5606422800,00,0.00,N,2,360, 20250211,7110,7200,7200,6970,25042,177542830,00,0.00,N,5,-90, 20250210,7200,7160,7210,6750,24790,172572520,00,0.00,N,2,170, 20250207,7030,6810,7080,6710,24422,168892870,00,0.00,N,2,220, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index fe6b09980092..4d95ad5b60ba 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6380,6730,6770,6300,44909,289516410,00,0.00,N,5,-350, +20250212,6730,6720,6800,6600,15384,102094080,00,0.00,N,2,10, 20250211,6720,6600,6750,6530,14794,98505850,00,0.00,N,2,60, 20250210,6660,6780,6780,6560,27276,181077370,00,0.00,N,5,-120, 20250207,6780,6800,6800,6610,17884,120022200,00,0.00,N,5,-20, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 6109ebf794d6..305de2833f6c 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9810,9950,9960,9730,18453,181057370,00,0.00,N,5,-170, +20250212,9980,10000,10010,9750,18079,178483730,00,0.00,N,5,-20, 20250211,10000,9930,10060,9790,20014,199358110,00,0.00,N,2,120, 20250210,9880,9830,9960,9720,13408,132563850,00,0.00,N,2,50, 20250207,9830,9930,9930,9770,13232,130001380,00,0.00,N,5,-100, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index b334342927e0..3021ba588ec4 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2370,2405,2600,2215,559,1288375,00,0.00,N,5,-230, +20250212,2600,2600,2600,2300,373,942120,00,0.00,N,2,30, 20250211,2570,2690,2690,2290,394,937740,00,0.00,N,5,-120, 20250210,2690,3090,3090,2400,690,1738095,00,0.00,N,5,-130, 20250207,2820,3395,3395,2805,734,2095935,00,0.00,N,5,-480, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 7f46cb9348bd..751a9acca25c 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1292,1279,1315,1263,41611,53522745,00,0.00,N,5,-16, +20250212,1308,1344,1344,1295,54776,71639890,00,0.00,N,5,-3, 20250211,1311,1292,1320,1290,40959,53405909,00,0.00,N,2,20, 20250210,1291,1382,1390,1290,174326,231386121,00,0.00,N,5,-111, 20250207,1402,1475,1475,1402,67955,96814404,00,0.00,N,5,-62, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index cc5020389e0b..ba73a09ef3e8 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3915,4100,4230,3805,82012,324063180,00,0.00,N,5,-185, +20250212,4100,4320,4420,4000,69840,293655240,00,0.00,N,5,-260, 20250211,4360,4640,4750,4355,106317,474486500,00,0.00,N,5,-255, 20250210,4615,4395,5270,4395,529018,2599112650,00,0.00,N,2,220, 20250207,4395,4680,4680,4085,376102,1662564845,00,0.00,N,5,-245, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index fd5c6ada435c..f1d4f0e4cd5e 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2900,2925,2960,2795,317106,905008295,00,0.00,N,5,-30, +20250212,2930,3165,3200,2850,1331317,4030980320,00,0.00,N,5,-5, 20250211,2935,2770,3095,2760,458843,1348763405,00,0.00,N,2,185, 20250210,2750,2800,2805,2720,96447,264646590,00,0.00,N,5,-60, 20250207,2810,2830,2840,2790,67664,189736490,00,0.00,N,5,-20, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 1e0ee9350188..f878d18fbac4 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5090,5040,5150,5010,3236,16402780,00,0.00,N,2,20, +20250212,5070,5120,5150,5030,1818,9212270,00,0.00,N,5,-20, 20250211,5090,5170,5170,5050,3068,15667950,00,0.00,N,5,-50, 20250210,5140,5140,5140,5010,2889,14638300,00,0.00,N,3,0, 20250207,5140,5230,5250,5070,2085,10762730,00,0.00,N,5,-130, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 1b55f29e4eca..84878bd68cd8 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13730,13790,13940,13590,80925,1110454030,00,0.00,N,5,-120, +20250212,13850,14250,14250,13690,200327,2763456700,00,0.00,N,5,-390, 20250211,14240,14350,14660,14220,112354,1611885770,00,0.00,N,5,-210, 20250210,14450,14270,14700,14020,118427,1709213920,00,0.00,N,2,180, 20250207,14270,14500,14810,14150,152352,2186718070,00,0.00,N,5,-320, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 1a8599c0ab83..72f19600dd88 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7720,8190,8190,7660,648951,5060007690,00,0.00,N,5,-380, +20250212,8100,8100,8440,7900,1164792,9574292030,00,0.00,N,2,210, 20250211,7890,8200,8330,7800,810835,6534474740,00,0.00,N,5,-540, 20250210,8430,8510,8650,8150,1086389,9161761180,00,0.00,N,2,20, 20250207,8410,8280,8560,8000,1333135,11008350560,00,0.00,N,3,0, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 6a5cb0559eb2..a837f43704c8 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17190,16900,17380,16890,4296481,73724325317,00,0.00,N,2,340, +20250212,16850,16600,16950,16560,3196830,53937226750,00,0.00,N,2,450, 20250211,16400,16310,16400,16210,1952372,31863637490,00,0.00,N,2,90, 20250210,16310,15810,16590,15810,6554417,106640661080,00,0.00,N,2,920, 20250207,15390,15500,15600,15360,2106335,32517026040,00,0.00,N,5,-240, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 9b29869032f1..be87a21b0a62 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3285,3275,3340,3235,32676,107181620,00,0.00,N,2,15, +20250212,3270,3320,3330,3255,29979,98468930,00,0.00,N,5,-90, 20250211,3360,3390,3550,3215,76227,259983075,00,0.00,N,2,65, 20250210,3295,3360,3450,3275,44048,146077590,00,0.00,N,5,-105, 20250207,3400,3320,3495,3280,105075,360163845,00,0.00,N,2,45, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 0b9284cd3402..eb674ce01e32 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,279,279,279,279,0,0,00,0.00,Y,3,0, +20250213,279,279,279,279,0,0,00,0.00,Y,3,0, +20250212,279,279,279,279,0,0,00,0.00,Y,0,0, +20250211,279,279,279,279,0,0,00,0.00,Y,0,0, 20250210,279,279,279,279,0,0,00,0.00,Y,0,0, 20250207,279,279,279,279,0,0,00,0.00,N,0,0, 20250206,279,279,279,279,0,0,00,0.00,N,0,0, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 7ddaf3ee5e31..60f51c971657 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,36100,35000,36600,35000,209820,7521232500,00,0.00,N,2,1500, +20250212,34600,34750,35600,33800,135143,4733310900,00,0.00,N,3,0, 20250211,34600,35500,36100,34600,137248,4844997550,00,0.00,N,5,-900, 20250210,35500,34600,36000,34000,256121,8912112700,00,0.00,N,5,-600, 20250207,36100,34850,36700,33850,304963,10804154900,00,0.00,N,2,1100, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 7df5b2fcb9ee..ad3419bfe786 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3245,3135,3265,3135,36729,118028475,00,0.00,N,2,80, +20250212,3165,3185,3210,3145,17579,55760850,00,0.00,N,5,-20, 20250211,3185,3185,3200,3125,18922,59802885,00,0.00,N,3,0, 20250210,3185,3050,3195,3020,54168,169294605,00,0.00,N,2,135, 20250207,3050,3060,3100,3015,44923,136939410,00,0.00,N,5,-10, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 959a13d030a7..58cb172a035f 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5100,5070,5200,4920,27832,142171540,00,0.00,N,2,115, +20250212,4985,4940,5040,4850,18762,93283895,00,0.00,N,2,45, 20250211,4940,5050,5050,4865,11687,57757600,00,0.00,N,5,-55, 20250210,4995,5040,5040,4805,6105,30175185,00,0.00,N,2,5, 20250207,4990,4960,5090,4895,18108,89712350,00,0.00,N,2,25, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index c8e42b61db3b..65dcfbf7ffdc 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5550,5550,5560,5390,120358,658217250,00,0.00,N,2,20, +20250212,5530,5680,5790,5360,257682,1424683050,00,0.00,N,5,-160, 20250211,5690,5770,5890,5570,206347,1183687660,00,0.00,N,5,-130, 20250210,5820,5810,5950,5710,147540,860451820,00,0.00,N,5,-20, 20250207,5840,6140,6140,5820,231181,1362909080,00,0.00,N,5,-280, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 97fb67fc35ad..4b76d67f3da7 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3000,3865,4050,2990,8994553,31023659470,00,0.00,N,5,-515, +20250212,3515,3515,3515,3200,3224699,11116164495,00,0.00,N,1,810, 20250211,2705,2775,2800,2695,219943,601299390,00,0.00,N,5,-75, 20250210,2780,2765,2805,2705,75171,207963485,00,0.00,N,2,15, 20250207,2765,2745,2780,2680,177798,481838295,00,0.00,N,2,20, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index fec74a9b157b..1278c57784de 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9490,9160,9770,8950,712447,6680138330,00,0.00,N,2,250, +20250212,9240,10100,10100,9190,505271,4764547040,00,0.00,N,5,-870, 20250211,10110,10430,10550,10050,753013,7737173000,00,0.00,N,5,-460, 20250210,10570,10220,11800,9960,4276396,46484905540,00,0.00,N,2,610, 20250207,9960,9540,10500,9540,2330769,23495467710,00,0.00,N,2,380, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index a594275d13c6..ab8769edd14f 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10500,10770,11280,10330,1441153,15530364220,00,0.00,N,2,270, +20250212,10230,10330,10410,10050,195064,2000413760,00,0.00,N,2,20, 20250211,10210,10200,10420,10090,137481,1407642990,00,0.00,N,2,10, 20250210,10200,10540,10580,10180,289055,2992091770,00,0.00,N,5,-250, 20250207,10450,9950,10680,9910,696744,7180672560,00,0.00,N,2,630, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 9e1a375dfdf0..038dcf9183f5 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5800,5800,5800,5800,1,5800,00,0.00,N,2,100, +20250212,5700,5600,5700,5600,61,344200,00,0.00,N,5,-200, 20250211,5900,5500,6000,5500,180,1022900,00,0.00,N,2,200, 20250210,5700,5700,5700,5700,0,0,00,0.00,N,3,-100, 20250207,5800,6000,6000,5600,413,2318400,00,0.00,N,2,10, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index bd4de58042cc..c579b605808b 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15350,14910,15460,14860,7434,113396860,00,0.00,N,2,420, +20250212,14930,14760,15180,14650,8329,123231490,00,0.00,N,2,160, 20250211,14770,15290,15290,14650,10762,159657130,00,0.00,N,5,-310, 20250210,15080,15030,15200,14930,9229,138975010,00,0.00,N,5,-220, 20250207,15300,15670,15670,15220,9624,147458810,00,0.00,N,3,0, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 3019307a7608..5f566b8a5cff 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4720,4630,4835,4630,28972,137739065,00,0.00,N,2,60, +20250212,4660,4650,4730,4645,4191,19528995,00,0.00,N,5,-45, 20250211,4705,4735,4765,4695,8532,40342995,00,0.00,N,5,-50, 20250210,4755,4575,4980,4570,37067,175982265,00,0.00,N,2,120, 20250207,4635,4625,4650,4560,10675,49067350,00,0.00,N,2,10, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 16d3517f8aeb..763d63a23b9e 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3660,3670,3690,3645,8628,31626250,00,0.00,N,5,-10, +20250212,3670,3715,3715,3615,10048,36487325,00,0.00,N,2,20, 20250211,3650,3690,3710,3630,21570,78757755,00,0.00,N,5,-40, 20250210,3690,3570,4150,3525,426795,1652170690,00,0.00,N,2,115, 20250207,3575,3710,3710,3575,6128,22218175,00,0.00,N,5,-135, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 1f05fb5e52d6..3787657a6c2f 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3035,3055,3055,2985,13769,41479420,00,0.00,N,5,-20, +20250212,3055,3050,3125,3000,6638,20123995,00,0.00,N,5,-5, 20250211,3060,3060,3075,3045,6805,20810920,00,0.00,N,3,0, 20250210,3060,3080,3090,3035,7879,24164870,00,0.00,N,5,-30, 20250207,3090,3125,3140,3065,12872,40100235,00,0.00,N,5,-35, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index df9453167c70..a240b9159699 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3655,3740,3750,3640,25106,92238150,00,0.00,N,5,-80, +20250212,3735,3620,3860,3620,45670,169900620,00,0.00,N,2,115, 20250211,3620,3610,3660,3580,15725,56933135,00,0.00,N,5,-30, 20250210,3650,3550,3660,3510,24562,88074265,00,0.00,N,2,65, 20250207,3585,3645,3645,3565,21478,77166600,00,0.00,N,5,-40, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index ce1ee19f21dc..3e518b654136 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7640,7670,7760,7460,8968,67735310,00,0.00,N,5,-30, +20250212,7670,7740,7740,7540,2842,21649400,00,0.00,N,5,-80, 20250211,7750,7900,7900,7600,10246,79200120,00,0.00,N,5,-170, 20250210,7920,7980,7980,7780,3334,26166690,00,0.00,N,2,10, 20250207,7910,7980,7980,7850,1148,9073590,00,0.00,N,5,-10, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 0522118e4b27..decce9132711 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4900,4900,4900,4900,1,4900,00,0.00,N,2,50, +20250212,4850,4700,4850,4700,252,1197050,00,0.00,N,2,155, 20250211,4695,4600,4700,4500,65,294480,00,0.00,N,5,-5, 20250210,4700,4400,4700,4400,13,57800,00,0.00,N,2,10, 20250207,4690,4400,4695,4400,102,476935,00,0.00,N,5,-10, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 5b862b019f1c..820b5fbc15eb 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4195,4110,4280,4080,1335765,5593878070,00,0.00,N,2,80, +20250212,4115,4370,4375,4080,2211447,9220931380,00,0.00,N,5,-225, 20250211,4340,4335,4400,4220,1962447,8476239945,00,0.00,N,2,45, 20250210,4295,4165,4375,4130,3457853,14845633645,00,0.00,N,2,125, 20250207,4170,4060,4740,4040,14112616,62129786085,00,0.00,N,2,165, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 5b31604ef170..b22d8ef4c3b1 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19330,19470,19630,19140,269402,5211518240,00,0.00,N,2,30, +20250212,19300,20700,20700,19270,507767,10054961830,00,0.00,N,5,-700, 20250211,20000,19950,20300,19510,362401,7263315600,00,0.00,N,2,170, 20250210,19830,19110,19890,18520,292786,5632490520,00,0.00,N,2,490, 20250207,19340,19220,19590,18790,267124,5133388240,00,0.00,N,2,120, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index e513c9dcebb7..4b34f8b1cced 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2315,2325,2330,2245,86884,199190930,00,0.00,N,2,40, +20250212,2275,2395,2405,2250,226509,523586150,00,0.00,N,5,-150, 20250211,2425,2375,2475,2320,256936,612918020,00,0.00,N,2,60, 20250210,2365,2315,2390,2250,78839,181742860,00,0.00,N,2,55, 20250207,2310,2400,2500,2295,347313,821679285,00,0.00,N,5,-110, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index a94d0bf5a822..0b87dd4bdcc6 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2210,2190,2255,2190,36845,81201590,00,0.00,N,3,0, +20250212,2210,2210,2220,2170,28564,62536905,00,0.00,N,3,0, 20250211,2210,2225,2245,2110,30874,67962050,00,0.00,N,5,-10, 20250210,2220,2285,2285,2185,55855,122867955,00,0.00,N,5,-5, 20250207,2225,2230,2340,2220,86924,197104445,00,0.00,N,3,0, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 29caf4bf5772..60c6d2b6e6de 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1278,1298,1330,1277,475065,618038869,00,0.00,N,2,3, +20250212,1275,1292,1298,1262,308517,395936491,00,0.00,N,5,-16, 20250211,1291,1270,1292,1260,213077,272283175,00,0.00,N,2,22, 20250210,1269,1284,1291,1200,201815,252993246,00,0.00,N,5,-10, 20250207,1279,1269,1319,1245,523496,674585174,00,0.00,N,2,24, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 8ddf7358db34..7b7929d9caf8 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3485,3440,3500,3390,26063,89484875,00,0.00,N,2,30, +20250212,3455,3440,3460,3395,40327,137607445,00,0.00,N,5,-30, 20250211,3485,3390,3520,3330,21135,72363000,00,0.00,N,2,70, 20250210,3415,3440,3440,3250,71200,236377730,00,0.00,N,5,-25, 20250207,3440,3560,3655,3355,80175,274408315,00,0.00,N,5,-120, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index b6444ff03a38..61b9c499a23d 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9910,10020,10130,9890,178408,1777010260,00,0.00,N,5,-170, +20250212,10080,10220,10240,10020,125819,1265579690,00,0.00,N,5,-140, 20250211,10220,10170,10280,10050,80960,823581450,00,0.00,N,2,70, 20250210,10150,10450,10450,10040,167503,1713512290,00,0.00,N,5,-270, 20250207,10420,10510,10610,10410,85892,899991180,00,0.00,N,5,-140, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 022d13093b10..0856316514da 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24550,24350,24850,23900,107138,2626268100,00,0.00,N,2,200, +20250212,24350,24500,24700,23700,79933,1922344250,00,0.00,N,5,-150, 20250211,24500,24100,24800,24000,64789,1591053150,00,0.00,N,2,350, 20250210,24150,24400,24400,23600,135007,3223389550,00,0.00,N,5,-350, 20250207,24500,25150,25200,24100,89345,2185495200,00,0.00,N,5,-600, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 93a9f9f72b60..3f9ad10c4f5c 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5360,5220,5400,5180,102823,543311240,00,0.00,N,2,140, +20250212,5220,5380,5380,5200,92700,485855770,00,0.00,N,5,-180, 20250211,5400,5520,5640,5360,152951,833112390,00,0.00,N,5,-60, 20250210,5460,5300,5990,5300,621825,3510400580,00,0.00,N,2,210, 20250207,5250,5230,5400,5190,100233,527125440,00,0.00,N,2,20, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 8d51bcaf7a40..e9695cf883cd 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23450,22500,24400,21700,267084,6244980900,00,0.00,N,2,1550, +20250212,21900,20350,22500,19960,332296,7085850570,00,0.00,N,2,1550, 20250211,20350,20950,21100,20000,87666,1787617050,00,0.00,N,5,-500, 20250210,20850,22000,22100,20700,124625,2632373050,00,0.00,N,5,-1450, 20250207,22300,21950,23500,20550,113959,2524613700,00,0.00,N,2,700, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index c467265b542c..0b3132927b17 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8440,8600,8810,8370,223020,1886920780,00,0.00,N,5,-150, +20250212,8590,8950,9080,8500,404264,3530602080,00,0.00,N,5,-360, 20250211,8950,9000,9200,8810,316903,2857244700,00,0.00,N,3,0, 20250210,8950,8830,9130,8700,402674,3604884130,00,0.00,N,5,-60, 20250207,9010,9480,9580,8810,842582,7729722090,00,0.00,N,5,-210, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index d158f8b88811..4a740f6531b6 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,845,780,892,780,985081,837504742,00,0.00,N,2,59, +20250212,786,835,838,779,120290,95500598,00,0.00,N,5,-31, 20250211,817,787,830,779,278219,224932610,00,0.00,N,2,31, 20250210,786,763,794,763,204550,159566002,00,0.00,N,2,21, 20250207,765,782,791,760,145134,112532559,00,0.00,N,5,-26, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index c70b9de4d222..d493101e351c 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2285,2390,2390,2120,584,1294645,00,0.00,N,5,-65, +20250212,2350,2490,2490,2210,145,331195,00,0.00,N,5,-80, 20250211,2430,2485,2485,2210,624,1395415,00,0.00,N,5,-10, 20250210,2440,2400,2440,2390,19,45875,00,0.00,N,2,50, 20250207,2390,2400,2400,2305,19,44620,00,0.00,N,3,0, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index a49746f055c7..91eb91bbd8c1 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,161,161,161,161,0,0,00,0.00,Y,3,0, +20250213,161,161,161,161,0,0,00,0.00,Y,3,0, +20250212,161,161,161,161,0,0,00,0.00,Y,0,0, +20250211,161,161,161,161,0,0,00,0.00,Y,0,0, 20250210,161,161,161,161,0,0,00,0.00,Y,0,0, 20250207,161,161,161,161,0,0,00,0.00,N,0,0, 20250206,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index ed746bcec5dd..26d307da3c9e 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,29400,31000,31400,29050,759614,22862020300,00,0.00,N,5,-2050, +20250212,31450,33350,33400,31200,524204,16680184050,00,0.00,N,5,-1800, 20250211,33250,33450,34300,32700,566518,18903346500,00,0.00,N,5,-200, 20250210,33450,33800,34700,32300,1363559,45698876850,00,0.00,N,2,1800, 20250207,31650,32750,35400,31300,1231819,40484909200,00,0.00,N,2,850, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 48c4a667debd..8e3d763d6366 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6770,6720,7380,6410,274239,1884355640,00,0.00,N,2,50, +20250212,6720,6930,6960,6530,133453,903096210,00,0.00,N,5,-160, 20250211,6880,6620,6980,6520,227431,1552372910,00,0.00,N,2,320, 20250210,6560,6850,6850,6550,258065,1700011775,00,0.00,N,5,-310, 20250207,6870,6930,7500,6700,500679,3533428150,00,0.00,N,5,-60, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 149a505a3808..322bfd246576 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23450,23750,23800,23050,1146938,26793084050,00,0.00,N,5,-200, +20250212,23650,23750,23750,23350,627504,14786439600,00,0.00,N,2,50, 20250211,23600,23350,23600,23150,644916,15131997650,00,0.00,N,2,450, 20250210,23150,23000,23500,23000,767404,17865781050,00,0.00,N,2,150, 20250207,23000,23500,23500,22950,758648,17567884700,00,0.00,N,5,-500, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 6f389e247a36..5ef0d44953f4 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9830,9890,10010,9810,108011,1064715970,00,0.00,N,5,-100, +20250212,9930,10000,10050,9870,73967,734047030,00,0.00,N,5,-70, 20250211,10000,10010,10100,9970,67254,672596040,00,0.00,N,3,0, 20250210,10000,9960,10050,9910,72412,722715530,00,0.00,N,5,-40, 20250207,10040,10210,10210,10020,83549,840997270,00,0.00,N,5,-180, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 9dbbde9b0d78..1d4bbc6063c9 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,125400,124400,127300,122300,455400,57020744600,00,0.00,N,2,1000, +20250212,124400,127000,127000,121700,327304,40379543000,00,0.00,N,5,-1600, 20250211,126000,126700,129100,124200,460638,58271089000,00,0.00,N,2,1300, 20250210,124700,128300,128900,122500,519046,65007340900,00,0.00,N,5,-3200, 20250207,127900,125000,127900,124200,618850,78264694800,00,0.00,N,2,900, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index acdf2862b94d..e5eaa8a33bf4 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6310,6320,6400,6050,32536,201930810,00,0.00,N,5,-10, +20250212,6320,6450,6670,6200,106167,680931590,00,0.00,N,5,-50, 20250211,6370,6220,6750,6000,140110,896010770,00,0.00,N,2,190, 20250210,6180,6210,6250,6020,22407,137638880,00,0.00,N,5,-30, 20250207,6210,6110,6330,6040,46737,290789330,00,0.00,N,2,70, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index bbe24926e7c2..a32985d72658 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5540,5400,5540,5230,1432,7793380,00,0.00,N,2,140, +20250212,5400,5200,5540,5200,1013,5370100,00,0.00,N,5,-40, 20250211,5440,5580,5580,5250,1473,7875140,00,0.00,N,5,-100, 20250210,5540,5590,5590,5410,209,1164230,00,0.00,N,2,140, 20250207,5400,5550,5650,5400,797,4372570,00,0.00,N,5,-150, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index c4da0a0589f0..85c0bc4ab64c 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,67600,70100,70400,67000,979847,66604761400,00,0.00,N,5,-3400, +20250212,71000,68800,71200,65800,895699,61770497300,00,0.00,N,2,2200, 20250211,68800,68300,70400,67100,772632,53310534400,00,0.00,N,2,300, 20250210,68500,69700,70000,67100,758656,52008266600,00,0.00,N,5,-2700, 20250207,71200,71200,72700,70100,763761,54459739400,00,0.00,N,5,-1200, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index be4be40741fb..b435b0fcf1b5 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,939,918,1019,914,901286,870158275,00,0.00,N,2,21, +20250212,918,909,927,901,42851,39209573,00,0.00,N,2,14, 20250211,904,912,929,904,81122,74351573,00,0.00,N,5,-8, 20250210,912,909,927,895,82658,75455915,00,0.00,N,2,12, 20250207,900,912,924,891,90428,82213912,00,0.00,N,5,-22, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index d6bbc7cb8cc5..9e7a03d2d8a2 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,366000,353000,371500,344000,752609,270089296000,00,0.00,N,2,13000, +20250212,353000,315000,355000,313500,1353473,463042961500,00,0.00,N,2,47000, 20250211,306000,303000,309000,302000,241566,73761814500,00,0.00,N,2,5000, 20250210,301000,312500,325500,300000,467160,146295800000,00,0.00,N,5,-10000, 20250207,311000,305500,318000,298500,377068,117240958000,00,0.00,N,2,8000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index c36cefe535df..d983c8f37d6d 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6420,6420,6510,6410,17777,114325780,00,0.00,N,5,-10, +20250212,6430,6490,6510,6410,14992,96677070,00,0.00,N,5,-60, 20250211,6490,6460,6500,6440,15947,103083370,00,0.00,N,2,30, 20250210,6460,6580,6580,6410,27468,177850130,00,0.00,N,5,-120, 20250207,6580,6630,6690,6500,18596,121744880,00,0.00,N,5,-80, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 35d133a073dd..2e1939666bd2 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3160,3180,3180,3150,198399,628645955,00,0.00,N,5,-20, +20250212,3180,3160,3185,3150,226421,718393010,00,0.00,N,2,20, 20250211,3160,3170,3175,3140,218998,692363340,00,0.00,N,3,0, 20250210,3160,3145,3165,3120,217112,684099810,00,0.00,N,2,40, 20250207,3120,3145,3145,3100,146393,457873305,00,0.00,N,2,10, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index d6d9e2dd5729..af79f40ea5a3 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3710,3735,3785,3660,95941,354277115,00,0.00,N,5,-20, +20250212,3730,3775,3915,3705,826724,3146643255,00,0.00,N,5,-60, 20250211,3790,3780,4260,3700,2805030,11269589740,00,0.00,N,5,-35, 20250210,3825,3690,3830,3670,86152,322499470,00,0.00,N,2,130, 20250207,3695,3735,4110,3650,1760332,6950224140,00,0.00,N,5,-75, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 57f6118e41c5..c2e36ab0f945 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13510,13560,14010,13460,122737,1674877200,00,0.00,N,5,-50, +20250212,13560,13320,14000,13070,158001,2154371830,00,0.00,N,2,280, 20250211,13280,13860,13880,13280,93304,1266773290,00,0.00,N,5,-300, 20250210,13580,13280,13710,12750,166977,2219751770,00,0.00,N,2,270, 20250207,13310,11630,14090,11530,511759,6743156340,00,0.00,N,2,1650, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index ab5f0fa9d99c..de3b3337e351 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2020,2065,2065,2020,34874,70843680,00,0.00,N,5,-30, +20250212,2050,1999,2075,1980,83042,169437623,00,0.00,N,2,51, 20250211,1999,2120,2120,1988,51374,103092808,00,0.00,N,5,-46, 20250210,2045,2050,2050,1960,92875,186300665,00,0.00,N,3,0, 20250207,2045,1920,2110,1920,285405,577009815,00,0.00,N,2,102, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 831c781224e3..515b4492a98c 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,935,925,986,921,4216188,4012867509,00,0.00,N,5,-10, +20250212,945,914,1039,904,11648410,11414120622,00,0.00,N,2,14, 20250211,931,795,998,791,19800944,18064839668,00,0.00,N,2,130, 20250210,801,761,877,758,10767676,8802740308,00,0.00,N,2,59, 20250207,742,808,819,742,4844191,3771254792,00,0.00,N,5,-73, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 6b9e609b2c55..05e69679622e 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250212,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250211,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250210,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250207,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 21a71a8e9c50..a775f612d403 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3165,3165,3190,3055,52728,163879420,00,0.00,N,3,0, +20250212,3165,3190,3245,3160,37973,120637135,00,0.00,N,5,-25, 20250211,3190,3320,3380,3180,24712,80110635,00,0.00,N,5,-130, 20250210,3320,3305,3405,3305,34313,114053895,00,0.00,N,5,-35, 20250207,3355,3450,3495,3355,16994,58221690,00,0.00,N,5,-115, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index b0edf66c516c..b546c4f67048 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2990,2990,2990,2990,3,8970,00,0.00,N,2,180, +20250212,2810,2390,2820,2390,334,940285,00,0.00,N,3,0, 20250211,2810,2780,2810,2775,5620,15778550,00,0.00,N,2,110, 20250210,2700,2740,2740,2285,5,13165,00,0.00,N,2,20, 20250207,2680,2205,2680,2205,3,7565,00,0.00,N,2,95, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index ac02b9e50954..cfd1aaa0c56c 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1028,1045,1045,1026,9521,9801894,00,0.00,N,2,1, +20250212,1027,1045,1045,1018,20076,20611075,00,0.00,N,2,3, 20250211,1024,1038,1040,1016,12433,12749115,00,0.00,N,5,-4, 20250210,1028,1040,1040,995,67534,68179163,00,0.00,N,5,-10, 20250207,1038,1030,1045,1009,8119,8393224,00,0.00,N,2,8, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index e455e0745a6c..d52726860f9a 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4455,4390,4465,4370,21829,96575065,00,0.00,N,2,70, +20250212,4385,4370,4430,4350,17070,74792705,00,0.00,N,2,5, 20250211,4380,4440,4440,4370,17234,75543140,00,0.00,N,2,15, 20250210,4365,4370,4540,4315,65028,286873385,00,0.00,N,5,-5, 20250207,4370,4350,4430,4260,70212,304813910,00,0.00,N,2,150, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 560618690eca..84f72068487a 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4530,4670,4710,4435,1705221,7853239610,00,0.00,N,5,-150, +20250212,4680,4640,4880,4555,5924223,27933009875,00,0.00,N,2,255, 20250211,4425,4800,4950,4360,3950727,18137763730,00,0.00,N,5,-280, 20250210,4705,4560,4955,4550,3322065,15836186540,00,0.00,N,3,0, 20250207,4705,4990,5130,4650,4315634,21094129230,00,0.00,N,5,-545, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index a525181bbb9b..2859af75d8ee 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1311,1315,1320,1297,56013,72934608,00,0.00,N,2,5, +20250212,1306,1290,1330,1285,147866,192950086,00,0.00,N,2,9, 20250211,1297,1296,1299,1285,38193,49295686,00,0.00,N,3,0, 20250210,1297,1300,1301,1285,40191,51883838,00,0.00,N,5,-4, 20250207,1301,1294,1301,1281,28542,36825543,00,0.00,N,2,5, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 85321fe79e84..9fb96d821e04 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4810,4915,4935,4775,800496,3865797160,00,0.00,N,5,-130, +20250212,4940,4745,4990,4680,1600731,7828120040,00,0.00,N,2,205, 20250211,4735,4680,4820,4650,764183,3628744355,00,0.00,N,2,55, 20250210,4680,4875,4990,4665,793004,3840063055,00,0.00,N,5,-200, 20250207,4880,4925,5040,4855,769752,3805443855,00,0.00,N,5,-105, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index d647aa0ec67a..df80f093198e 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7750,7760,7800,7650,22181,171134910,00,0.00,N,2,30, +20250212,7720,7780,7900,7690,19461,151063530,00,0.00,N,5,-20, 20250211,7740,7650,7850,7650,23928,185363120,00,0.00,N,5,-20, 20250210,7760,7520,7830,7450,20088,153712220,00,0.00,N,2,230, 20250207,7530,7730,7730,7490,29466,223386980,00,0.00,N,5,-190, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index cb3a937a8f2f..207152cc685c 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4200,4205,4210,4150,112982,471204450,00,0.00,N,5,-5, +20250212,4205,4170,4250,4170,64112,270811175,00,0.00,N,3,0, 20250211,4205,4220,4235,4190,62203,261599435,00,0.00,N,5,-20, 20250210,4225,4225,4230,4195,38412,161920800,00,0.00,N,5,-15, 20250207,4240,4215,4275,4190,69823,294621620,00,0.00,N,2,25, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 995da2880c87..5ad575ca1117 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4780,4825,4855,4675,92154,436724465,00,0.00,N,5,-55, +20250212,4835,4760,5070,4625,188681,907612355,00,0.00,N,2,65, 20250211,4770,4690,5050,4630,190748,926999665,00,0.00,N,2,90, 20250210,4680,4650,4685,4600,70087,325858530,00,0.00,N,2,5, 20250207,4675,4750,4750,4655,51460,241040230,00,0.00,N,5,-35, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 858d6722d913..13712ac64d5f 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2830,2835,2865,2800,7799,21921875,00,0.00,N,5,-5, +20250212,2835,2835,2885,2820,5612,15863340,00,0.00,N,5,-5, 20250211,2840,2955,2955,2840,6630,19020680,00,0.00,N,5,-35, 20250210,2875,2905,2905,2845,3645,10492260,00,0.00,N,5,-35, 20250207,2910,2870,2935,2870,764,2215895,00,0.00,N,2,15, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index ea474f4a7590..421b22c08cd0 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2070,1950,2110,1892,214738,437861471,00,0.00,N,2,119, +20250212,1951,1807,1951,1725,94295,178735885,00,0.00,N,2,126, 20250211,1825,1781,1894,1747,108130,198121521,00,0.00,N,2,44, 20250210,1781,1573,1789,1573,155018,264061819,00,0.00,N,2,193, 20250207,1588,1607,1635,1574,79200,126723961,00,0.00,N,5,-19, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 8bc7cd58ebcf..0458255120c8 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8520,9000,9020,8470,1855085,16067615240,00,0.00,N,5,-430, +20250212,8950,8470,9140,8470,5083652,45469430380,00,0.00,N,2,550, 20250211,8400,8310,8640,8290,1294876,10933784930,00,0.00,N,2,140, 20250210,8260,7900,8390,7900,1520711,12456091790,00,0.00,N,2,360, 20250207,7900,7860,8060,7860,455170,3613178690,00,0.00,N,2,40, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 973cf4156c37..51e90e002b33 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4195,4195,4195,4195,1,4195,00,0.00,N,3,0, +20250212,4195,4195,4195,4195,1,4195,00,0.00,N,5,-5, 20250211,4200,4200,4200,4200,1,4200,00,0.00,N,2,5, 20250210,4195,4200,4200,4195,25,104880,00,0.00,N,5,-5, 20250207,4200,4200,4200,4000,7,28400,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 55a64182fc2a..9596b642b750 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1279,1285,1285,1231,228323,290392343,00,0.00,N,2,8, +20250212,1271,1294,1294,1260,225151,286484384,00,0.00,N,5,-7, 20250211,1278,1262,1296,1251,393150,503446005,00,0.00,N,2,16, 20250210,1262,1230,1274,1230,143579,179099164,00,0.00,N,2,10, 20250207,1252,1295,1295,1223,800698,1009353414,00,0.00,N,5,-91, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 958b74b03348..7dc56f089812 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15780,15290,15960,15290,342703,5362470110,00,0.00,N,2,510, +20250212,15270,15500,15590,15270,269801,4132563450,00,0.00,N,5,-160, 20250211,15430,15450,15750,15370,210833,3270846170,00,0.00,N,5,-20, 20250210,15450,15580,15660,15100,323176,4959942010,00,0.00,N,5,-400, 20250207,15850,16050,16250,15850,189471,3032555450,00,0.00,N,5,-350, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 1044c73b0437..2d39be0867ba 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9570,9380,9600,9310,171608,1624408880,00,0.00,N,2,210, +20250212,9360,9550,9770,9250,203602,1924142090,00,0.00,N,5,-170, 20250211,9530,9650,9660,9400,168271,1601605260,00,0.00,N,5,-100, 20250210,9630,9140,9650,8880,324220,3044045690,00,0.00,N,2,400, 20250207,9230,9300,9370,8660,241665,2213010810,00,0.00,N,5,-150, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 097211fd6f49..e11b8cbb5c50 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5720,5710,5880,5480,840659,4773481110,00,0.00,N,2,110, +20250212,5610,5650,5710,5500,373633,2086700060,00,0.00,N,3,0, 20250211,5610,5620,5820,5570,544856,3085482580,00,0.00,N,5,-10, 20250210,5620,5380,5850,5320,1397891,7900490020,00,0.00,N,2,320, 20250207,5300,5350,5440,5260,345622,1835174950,00,0.00,N,5,-40, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 0d39d560b660..c18efee03e2c 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9580,9390,9610,9390,31675,301237400,00,0.00,N,2,190, +20250212,9390,9500,9620,9300,40063,378300570,00,0.00,N,5,-140, 20250211,9530,9350,9640,9150,64701,608843520,00,0.00,N,2,300, 20250210,9230,9170,9360,9040,37321,345151330,00,0.00,N,2,60, 20250207,9170,9600,9600,9150,77108,717784870,00,0.00,N,5,-280, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 139dfd4bc53f..6e85ff34bbc9 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11090,11500,11500,10500,1022,11016030,00,0.00,N,5,-150, +20250212,11240,11300,11300,10550,953,10362050,00,0.00,N,5,-30, 20250211,11270,11300,11440,10450,643,6911750,00,0.00,N,5,-180, 20250210,11450,11450,11450,10510,84,891490,00,0.00,N,5,-50, 20250207,11500,11400,11500,11400,3,34300,00,0.00,N,2,350, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 23504b23956f..33dbb6a4f0e0 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6510,6650,6700,6510,162019,1067437620,00,0.00,N,5,-140, +20250212,6650,6610,6720,6400,153841,1013430160,00,0.00,N,2,50, 20250211,6600,6650,6680,6350,157009,1026133070,00,0.00,N,5,-10, 20250210,6610,6800,6880,6610,312444,2099512610,00,0.00,N,3,0, 20250207,6610,6550,6700,6470,207402,1369993360,00,0.00,N,2,60, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index fd96aca0b4a6..3a7404e66353 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4390,4425,4425,4375,48015,211132700,00,0.00,N,2,25, +20250212,4365,4300,4400,4275,44370,191563370,00,0.00,N,2,80, 20250211,4285,4270,4295,4245,28144,120245285,00,0.00,N,2,50, 20250210,4235,4245,4245,4190,6368,26867825,00,0.00,N,2,20, 20250207,4215,4210,4215,4150,19727,82601425,00,0.00,N,2,5, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 95e4b08adc95..3a7dbb0303b6 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25000,26500,26600,24900,304284,7710437600,00,0.00,N,5,-1200, +20250212,26200,25700,26850,25650,262177,6872819350,00,0.00,N,2,300, 20250211,25900,26300,26550,25750,198222,5168543550,00,0.00,N,5,-550, 20250210,26450,26400,26800,25500,278045,7275208250,00,0.00,N,3,0, 20250207,26450,26700,27300,26250,266803,7090900250,00,0.00,N,5,-450, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index d805f6f720d6..1c933aba50f1 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7190,7340,7380,7180,44033,318515970,00,0.00,N,5,-150, +20250212,7340,7500,7500,7230,37205,271287850,00,0.00,N,5,-130, 20250211,7470,7450,7680,7400,51055,384660760,00,0.00,N,3,0, 20250210,7470,7310,7570,7200,28983,214144220,00,0.00,N,2,110, 20250207,7360,7570,7630,7350,37627,278779210,00,0.00,N,5,-270, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index aa5189a7555b..5a5ba5994a4c 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5350,5200,5540,5170,331578,1786173120,00,0.00,N,5,-10, +20250212,5360,5350,5420,5250,136916,727133270,00,0.00,N,2,130, 20250211,5230,5370,5370,5190,112923,594613230,00,0.00,N,5,-90, 20250210,5320,5240,5380,5150,76977,406460720,00,0.00,N,2,80, 20250207,5240,5170,5350,5140,106189,556803620,00,0.00,N,2,40, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 52dfa49ec9b7..e55b89817655 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2255,2205,2300,2205,342255,774684440,00,0.00,N,2,40, +20250212,2215,2215,2260,2200,179383,398772635,00,0.00,N,3,0, 20250211,2215,2185,2270,2185,192594,428420005,00,0.00,N,2,50, 20250210,2165,2115,2185,2100,107814,231538425,00,0.00,N,2,25, 20250207,2140,2230,2230,2110,334859,717257990,00,0.00,N,5,-95, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 9beec559d37f..afa755909092 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2035,2010,2090,1992,656155,1333289527,00,0.00,N,2,5, +20250212,2030,2060,2125,1991,684021,1402072508,00,0.00,N,5,-60, 20250211,2090,2000,2115,1988,664752,1366483279,00,0.00,N,2,90, 20250210,2000,1999,2025,1970,307336,612041816,00,0.00,N,2,1, 20250207,1999,1978,2015,1933,661873,1308546844,00,0.00,N,2,21, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index d32427660221..ab7f7a50984d 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1239,1252,1261,1230,25832,32058282,00,0.00,N,5,-17, +20250212,1256,1253,1270,1235,21172,26554218,00,0.00,N,2,3, 20250211,1253,1260,1269,1236,34702,43501058,00,0.00,N,2,5, 20250210,1248,1220,1265,1220,40062,49945913,00,0.00,N,2,42, 20250207,1206,1202,1224,1202,14618,17764054,00,0.00,N,5,-8, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index f56ad1ad3f5d..d688b1320a1c 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,78900,78700,79900,77800,32500,2567709900,00,0.00,N,2,300, +20250212,78600,80200,81400,78300,57224,4557179600,00,0.00,N,5,-1500, 20250211,80100,82900,83700,78400,156550,12569033600,00,0.00,N,5,-2700, 20250210,82800,84600,85200,82300,67783,5672321300,00,0.00,N,5,-900, 20250207,83700,82800,85600,81000,79487,6631775200,00,0.00,N,2,1800, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index f748a0a75663..8032d40841be 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3450,3430,3470,3395,12654,43370900,00,0.00,N,2,30, +20250212,3420,3435,3470,3350,20601,69855590,00,0.00,N,5,-15, 20250211,3435,3375,3485,3375,26814,92241140,00,0.00,N,2,15, 20250210,3420,3305,3445,3305,4968,16751350,00,0.00,N,2,25, 20250207,3395,3440,3450,3340,11956,40677420,00,0.00,N,5,-60, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 0f1fb4a09eb7..6ea2dafcbc97 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2155,2180,2410,1954,3436850,7540912878,00,0.00,N,2,105, +20250212,2050,1956,2450,1802,10873965,23929292256,00,0.00,N,2,94, 20250211,1956,1729,1956,1590,7808280,14641568447,00,0.00,N,1,451, 20250210,1505,1160,1505,1153,2778007,3922820863,00,0.00,N,1,347, 20250207,1158,1163,1187,1142,23701,27333211,00,0.00,N,5,-5, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index fa88eeda4849..611d07f79086 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1174,1189,1189,1174,236,277079,00,0.00,N,2,17, +20250212,1157,1192,1192,1021,2383,2489386,00,0.00,N,5,-36, 20250211,1193,1199,1199,1010,1302,1315662,00,0.00,N,2,16, 20250210,1177,1200,1200,1040,1449,1515456,00,0.00,N,2,12, 20250207,1165,1179,1179,1165,549,640153,00,0.00,N,5,-23, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 1de5759d47dd..9bd45b964b74 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,595,700,799,595,266,174555,00,0.00,N,4,-104, +20250212,699,699,699,697,148,103161,00,0.00,N,2,2, 20250211,697,697,697,600,641,398665,00,0.00,N,5,-2, 20250210,699,699,699,699,1,699,00,0.00,N,5,-97, 20250207,796,799,799,648,15,10019,00,0.00,N,2,34, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 2b624e07c115..dcf2e75ab182 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2085,2165,2165,1925,4977,10068330,00,0.00,N,5,-15, +20250212,2100,2100,2175,2050,2381,4957250,00,0.00,N,2,5, 20250211,2095,2130,2140,2025,8471,17535805,00,0.00,N,5,-40, 20250210,2135,2185,2185,2060,4116,8606310,00,0.00,N,5,-10, 20250207,2145,2200,2200,2090,3327,7108000,00,0.00,N,2,5, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 9a32a3f7966b..99eb506c3bef 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,35400,35200,35450,35100,30013,1060161000,00,0.00,N,2,400, +20250212,35000,35400,35400,35000,19664,690942350,00,0.00,N,5,-350, 20250211,35350,35250,35350,35150,17531,618069800,00,0.00,N,2,100, 20250210,35250,35350,35350,35000,14641,515361000,00,0.00,N,5,-50, 20250207,35300,35300,35450,35150,12037,424727250,00,0.00,N,3,0, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index b4d26f549f6c..3c18499c741e 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1489,1500,1500,1484,26961,40175843,00,0.00,N,5,-12, +20250212,1501,1502,1519,1491,24790,37200509,00,0.00,N,5,-1, 20250211,1502,1510,1528,1502,30297,46032755,00,0.00,N,5,-8, 20250210,1510,1511,1524,1500,36106,54412458,00,0.00,N,5,-14, 20250207,1524,1536,1544,1506,33314,50997900,00,0.00,N,5,-12, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 9e477a8a2d36..e653eda4a71a 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,586,586,586,434,21,10786,00,0.00,N,1,76, +20250212,510,600,690,510,223,114810,00,0.00,N,4,-90, 20250211,600,600,600,509,334,170188,00,0.00,N,2,2, 20250210,598,600,600,598,169,101064,00,0.00,N,5,-2, 20250207,600,684,684,506,203,102990,00,0.00,N,2,5, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index c87d1d04dea8..f1d9b96bb8c9 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2170,2160,2185,2145,47843,103640555,00,0.00,N,2,10, +20250212,2160,2130,2255,2110,140851,306039275,00,0.00,N,2,25, 20250211,2135,2075,2270,2075,430156,937752265,00,0.00,N,2,60, 20250210,2075,2095,2095,2030,38589,79499815,00,0.00,N,5,-5, 20250207,2080,2085,2090,2015,71820,147354460,00,0.00,N,2,5, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 96df9e86530c..00d5e50880e6 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8050,6740,8230,6620,3961694,30681596330,00,0.00,N,2,1310, +20250212,6740,5970,6850,5850,1263104,8102992370,00,0.00,N,2,770, 20250211,5970,5450,6250,5450,1136489,6850368840,00,0.00,N,2,470, 20250210,5500,5630,5690,5310,478204,2611931550,00,0.00,N,5,-210, 20250207,5710,5860,5920,5590,384642,2192640690,00,0.00,N,5,-150, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 506ca93a4213..fe41bfa263dc 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2225,2270,2280,2180,140259,311508440,00,0.00,N,5,-45, +20250212,2270,2255,2275,2230,45436,102345580,00,0.00,N,3,0, 20250211,2270,2190,2320,2185,288819,648132145,00,0.00,N,2,95, 20250210,2175,2115,2395,2090,728112,1637922000,00,0.00,N,2,60, 20250207,2115,2135,2135,2105,5698,12061600,00,0.00,N,5,-20, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index e96eacec0e54..7f42def3be7c 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1570,1591,1591,1536,63941,99049944,00,0.00,N,5,-24, +20250212,1594,1590,1600,1558,41776,65749661,00,0.00,N,5,-9, 20250211,1603,1586,1604,1578,27137,43183940,00,0.00,N,2,4, 20250210,1599,1502,1600,1490,90620,140947746,00,0.00,N,2,94, 20250207,1505,1481,1520,1481,30911,46448322,00,0.00,N,2,3, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 09f87b6c606d..848ddaef8c62 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,52000,54100,54200,51500,222598,11607871000,00,0.00,N,5,-2200, +20250212,54200,55500,55800,52700,225729,12139606800,00,0.00,N,5,-1800, 20250211,56000,56800,58000,54600,321701,18065401600,00,0.00,N,3,0, 20250210,56000,54500,56900,53600,524826,29009691000,00,0.00,N,2,3900, 20250207,52100,55400,56200,51900,295805,15937370400,00,0.00,N,5,-2000, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index e0681d43a006..f65bf79a23a5 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1715,1745,1765,1700,183062,313456591,00,0.00,N,5,-36, +20250212,1751,1792,1800,1744,173955,305923015,00,0.00,N,5,-41, 20250211,1792,1846,1865,1779,254246,460968088,00,0.00,N,5,-54, 20250210,1846,1700,1861,1696,514247,926296995,00,0.00,N,2,155, 20250207,1691,1746,1747,1660,213651,360792762,00,0.00,N,5,-54, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 51ef038f9985..285555b36eef 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5820,5800,5840,5730,4698,27222350,00,0.00,N,5,-30, +20250212,5850,5920,5950,5700,6201,35965560,00,0.00,N,5,-10, 20250211,5860,5940,5950,5860,9453,55834510,00,0.00,N,5,-60, 20250210,5920,5670,5960,5660,26193,151822870,00,0.00,N,2,250, 20250207,5670,5400,5670,5400,6901,38408520,00,0.00,N,2,190, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index f6cd4efca8b8..ee25c2dd7747 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5220,5050,5240,5000,7598,38974210,00,0.00,N,2,180, +20250212,5040,5180,5210,5040,2922,14918660,00,0.00,N,5,-140, 20250211,5180,5030,5200,5030,6320,32369660,00,0.00,N,2,140, 20250210,5040,5210,5210,5040,2233,11408830,00,0.00,N,5,-190, 20250207,5230,5080,5230,5010,4360,22434920,00,0.00,N,2,110, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index a85a7a6126c9..ea16b87d3a4a 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,672,681,706,669,149219,101004789,00,0.00,N,5,-9, +20250212,681,692,712,670,152568,103477524,00,0.00,N,5,-11, 20250211,692,700,720,692,119611,83604029,00,0.00,N,5,-8, 20250210,700,718,719,681,122051,84653077,00,0.00,N,2,15, 20250207,685,680,710,659,302655,206084705,00,0.00,N,5,-13, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 3623b0004904..b340afec17e9 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4770,4720,4830,4680,44522,211567030,00,0.00,N,5,-5, +20250212,4775,4780,4840,4760,25075,119971800,00,0.00,N,5,-65, 20250211,4840,4900,4985,4805,37955,184212855,00,0.00,N,5,-85, 20250210,4925,4820,4935,4730,35636,171329990,00,0.00,N,2,105, 20250207,4820,4830,5000,4775,36894,178460900,00,0.00,N,5,-105, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index db1ec2f00d92..01270feb2edc 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,56700,56500,57100,55000,70907,3972889100,00,0.00,N,2,400, +20250212,56300,56500,57300,55900,48858,2756072300,00,0.00,N,5,-900, 20250211,57200,59600,60500,56800,63240,3676770000,00,0.00,N,5,-2400, 20250210,59600,58000,60600,57600,65991,3912502700,00,0.00,N,5,-500, 20250207,60100,58500,62200,57100,206294,12425454500,00,0.00,N,2,1800, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 0189dc70e346..94cfc249e2c6 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,32350,30300,32450,30300,261987,8290956050,00,0.00,N,2,1500, +20250212,30850,33150,33150,30600,422514,13212983050,00,0.00,N,5,-2300, 20250211,33150,34200,34200,32800,297864,9935037550,00,0.00,N,5,-1050, 20250210,34200,34800,36900,34200,938693,33262352700,00,0.00,N,5,-50, 20250207,34250,33900,34900,33550,337432,11534600050,00,0.00,N,2,400, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index c1c96e2b0008..b644343c3ddb 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7270,7240,7300,7140,7811,56389750,00,0.00,N,2,50, +20250212,7220,7330,7380,7130,30702,220789580,00,0.00,N,5,-110, 20250211,7330,7310,7440,7260,15872,116679620,00,0.00,N,5,-20, 20250210,7350,7260,7380,7090,12007,87409240,00,0.00,N,2,40, 20250207,7310,7350,7440,7200,9683,70379390,00,0.00,N,2,10, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 22e024086b32..8ab0242764e7 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,110000,106900,110700,106700,224832,24416560100,00,0.00,N,2,3100, +20250212,106900,105800,112000,104500,282719,30600117600,00,0.00,N,5,-700, 20250211,107600,115800,116800,107500,320552,35719920700,00,0.00,N,5,-9600, 20250210,117200,108600,118100,106000,352390,39166973100,00,0.00,N,2,6100, 20250207,111100,115600,118000,111000,306963,34683724000,00,0.00,N,5,-5200, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index ade9ce8a34ba..ef90b63f3a91 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2425,2420,2440,2410,205301,497664360,00,0.00,N,2,5, +20250212,2420,2455,2455,2405,329897,798726005,00,0.00,N,5,-40, 20250211,2460,2465,2485,2430,297169,726264425,00,0.00,N,5,-5, 20250210,2465,2505,2505,2435,285189,704203315,00,0.00,N,5,-40, 20250207,2505,2530,2535,2500,218226,547892300,00,0.00,N,5,-25, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index f9d175309466..d4245f6a57f2 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3955,3935,3955,3935,29160,115095810,00,0.00,N,2,10, +20250212,3945,3955,3955,3925,20919,82529270,00,0.00,N,3,0, 20250211,3945,3950,3950,3915,22207,87309980,00,0.00,N,3,0, 20250210,3945,3930,3955,3805,53467,210323455,00,0.00,N,2,15, 20250207,3930,3900,3950,3900,35618,139695400,00,0.00,N,3,0, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 379a73605bc5..f1f1d77d86d0 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,7780,7780,7780,7780,0,0,00,0.00,Y,3,0, -20250210,7780,7340,7780,7340,202,1483560,00,0.00,Y,2,220, +20250213,7800,7560,7800,7560,202,1527600,00,0.00,N,2,20, +20250212,7780,7780,7780,7780,0,0,00,0.00,N,3,0, +20250211,7780,7780,7780,7780,0,0,00,0.00,N,3,0, +20250210,7780,7340,7780,7340,202,1483560,00,0.00,N,2,220, 20250207,7560,7140,7560,7140,202,1443120,00,0.00,N,2,210, 20250206,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250205,7350,7350,7350,7350,200,1470000,00,0.00,N,5,-220, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index f3e6a9cb448f..4f8f2bfc4149 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2630,2580,2730,2510,183540,480396040,00,0.00,N,2,55, +20250212,2575,2555,2675,2375,198133,496724840,00,0.00,N,2,15, 20250211,2560,2655,2690,2555,151093,392455205,00,0.00,N,5,-130, 20250210,2690,2490,2735,2410,632383,1670913150,00,0.00,N,2,180, 20250207,2510,2695,2700,2310,1042809,2595888305,00,0.00,N,5,-280, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index d1917d27ebf0..5e60f31c0150 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8020,7850,8190,7770,65076,521244710,00,0.00,N,2,170, +20250212,7850,8200,8210,7840,105377,841251800,00,0.00,N,5,-450, 20250211,8300,8590,8600,8240,106807,898939160,00,0.00,N,5,-190, 20250210,8490,8320,8650,8070,167592,1417006110,00,0.00,N,2,150, 20250207,8340,8290,8510,7960,151170,1246875450,00,0.00,N,2,80, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index dfbc12edf494..6a6ed4b090e8 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11680,11960,12060,11550,104434,1224005490,00,0.00,N,5,-210, +20250212,11890,11850,12590,11490,392990,4751387370,00,0.00,N,2,90, 20250211,11800,12150,12190,11750,107559,1278418570,00,0.00,N,5,-340, 20250210,12140,11450,12170,11250,194160,2315023230,00,0.00,N,2,530, 20250207,11610,12180,12240,11600,172413,2032896410,00,0.00,N,5,-680, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index d2af742b81b8..e746e16e1fbc 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3275,3255,3305,3235,140437,459808660,00,0.00,N,5,-10, +20250212,3285,3360,3385,3250,163882,540153855,00,0.00,N,5,-65, 20250211,3350,3320,3430,3290,400289,1340622645,00,0.00,N,2,30, 20250210,3320,3180,3400,3160,1781149,5897139600,00,0.00,N,2,240, 20250207,3080,3100,3170,3060,90584,281480970,00,0.00,N,5,-5, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 18d61763eadc..a4d8bcef7507 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,36000,35300,36150,35100,41150,1470199000,00,0.00,N,2,750, +20250212,35250,36050,36650,35250,57370,2052538800,00,0.00,N,5,-1100, 20250211,36350,35200,37750,35000,147681,5418060350,00,0.00,N,2,1100, 20250210,35250,35000,35450,34200,40447,1416778000,00,0.00,N,2,150, 20250207,35100,35800,36150,34950,65646,2326592350,00,0.00,N,5,-500, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 6138bfe5e0c2..322c0a9328b6 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2590,2610,2610,2560,14707,37989535,00,0.00,N,5,-15, +20250212,2605,2605,2620,2590,20273,52717590,00,0.00,N,3,0, 20250211,2605,2620,2630,2595,65016,169586040,00,0.00,N,5,-5, 20250210,2610,2650,2655,2605,62298,162995980,00,0.00,N,5,-40, 20250207,2650,2655,2660,2640,20821,55160000,00,0.00,N,3,0, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index ae94154cbcb8..8947a8deb44e 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,316,317,324,310,1033271,327231814,00,0.00,N,2,2, +20250212,314,346,373,313,2136007,727775451,00,0.00,N,5,-35, 20250211,349,355,420,346,5837479,2147293134,00,0.00,N,5,-145, 20250210,494,489,496,477,70454,34102472,00,0.00,N,2,5, 20250207,489,485,495,475,72172,34889302,00,0.00,N,2,4, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 8a0b91811ce3..866986354527 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,247500,250000,254500,245500,194126,48230439500,00,0.00,N,5,-2500, +20250212,250000,246500,250500,243000,196507,48706820000,00,0.00,N,2,4500, 20250211,245500,240000,247000,239000,240798,58793810500,00,0.00,N,2,7500, 20250210,238000,240000,245500,236500,235775,56794738000,00,0.00,N,2,3500, 20250207,234500,237000,238000,233500,103131,24273832500,00,0.00,N,5,-2500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 0e7a5ff1d8b0..245770231e6b 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6410,6490,6490,6310,8201,52244970,00,0.00,N,5,-20, +20250212,6430,6600,6600,6210,14017,89868180,00,0.00,N,5,-130, 20250211,6560,6510,6790,6450,9589,62704850,00,0.00,N,2,50, 20250210,6510,6540,6550,6430,7601,49201470,00,0.00,N,5,-30, 20250207,6540,6570,6600,6500,6357,41593460,00,0.00,N,5,-40, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index be0e298d46e7..226ca42c970b 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2285,2200,2290,2200,22459,50943090,00,0.00,N,2,60, +20250212,2225,2245,2255,2200,2317,5155535,00,0.00,N,5,-5, 20250211,2230,2190,2255,2190,30210,67538490,00,0.00,N,2,40, 20250210,2190,2180,2210,2160,1307,2836935,00,0.00,N,5,-5, 20250207,2195,2190,2215,2165,2628,5772605,00,0.00,N,5,-5, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 938cbcc02989..b8f8c2b92ed2 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,766,756,768,747,21205,16059317,00,0.00,N,2,7, +20250212,759,748,769,748,31271,23704035,00,0.00,N,2,3, 20250211,756,758,771,750,76848,58501726,00,0.00,N,5,-2, 20250210,758,762,762,749,20417,15406712,00,0.00,N,5,-4, 20250207,762,756,768,751,24162,18347332,00,0.00,N,2,6, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 899bd832f8f9..ce2d7d774f86 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18520,18260,18740,18210,409707,7586461900,00,0.00,N,2,260, +20250212,18260,18320,18500,18090,266718,4871293660,00,0.00,N,2,10, 20250211,18250,19160,19160,18150,585677,10843407060,00,0.00,N,5,-750, 20250210,19000,18490,19090,18090,543501,10158790910,00,0.00,N,2,300, 20250207,18700,18850,19200,18310,767573,14395091780,00,0.00,N,2,270, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 08c9ebb7e503..8a64dd350b70 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4300,4215,4300,4215,14698,62509780,00,0.00,N,2,95, +20250212,4205,4540,4540,4200,36462,155663925,00,0.00,N,5,-180, 20250211,4385,4490,4540,4370,26248,115744005,00,0.00,N,5,-115, 20250210,4500,4510,4540,4315,29427,130527300,00,0.00,N,2,130, 20250207,4370,4490,4490,4350,20980,92056955,00,0.00,N,5,-120, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 39dbdb1aa38c..e29aeecf38f9 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5030,4915,5030,4850,79874,395296175,00,0.00,N,2,95, +20250212,4935,5000,5020,4815,114707,562604240,00,0.00,N,5,-65, 20250211,5000,5020,5020,4920,78230,388498650,00,0.00,N,5,-20, 20250210,5020,4850,5030,4835,103853,517682770,00,0.00,N,2,170, 20250207,4850,4950,4985,4840,110814,541823620,00,0.00,N,5,-100, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 7b6f36bb7be4..d0c5289f5e19 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1694,1729,1729,1657,157713,265725806,00,0.00,N,5,-24, +20250212,1718,1735,1746,1713,98748,170394551,00,0.00,N,5,-17, 20250211,1735,1756,1759,1730,67442,117319014,00,0.00,N,5,-21, 20250210,1756,1721,1769,1703,99773,173658865,00,0.00,N,2,35, 20250207,1721,1762,1762,1712,148441,255737435,00,0.00,N,5,-41, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 7e2bc0eb3a5b..dfb28162fd9b 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,28650,29100,29750,28650,254121,7395632950,00,0.00,N,5,-900, +20250212,29550,30100,33550,28350,2366680,73094779450,00,0.00,N,5,-1500, 20250211,31050,25650,33000,24500,2890095,88240772950,00,0.00,N,2,5400, 20250210,25650,27300,28150,25550,324466,8731451350,00,0.00,N,5,-50, 20250207,25700,25700,26300,25550,42231,1091424500,00,0.00,N,5,-150, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index f20fe57c2e23..81982e439f77 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4690,4650,4695,4600,39,181135,00,0.00,N,2,90, +20250212,4600,4095,4600,4095,1200,5484435,00,0.00,N,2,500, 20250211,4100,4300,4300,3905,75,309020,00,0.00,N,3,0, 20250210,4100,4115,4115,4100,13,53330,00,0.00,N,5,-95, 20250207,4195,4350,4350,4195,21,89695,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 60075c5af23a..a0146d8556ea 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4900,4960,4995,4850,11247,55050230,00,0.00,N,2,30, +20250212,4870,4985,5030,4820,16150,78990635,00,0.00,N,5,-110, 20250211,4980,5090,5280,4955,35113,177907690,00,0.00,N,5,-110, 20250210,5090,5130,5260,4960,28245,144401080,00,0.00,N,5,-60, 20250207,5150,5170,5540,4830,106490,539970350,00,0.00,N,5,-60, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 4b633ee17c9a..c27cd7f29c4a 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8910,9340,9730,8660,252729,2305502240,00,0.00,N,5,-500, +20250212,9410,9100,9680,8940,293000,2758295390,00,0.00,N,2,310, 20250211,9100,9430,10030,9100,543187,5201241910,00,0.00,N,5,-50, 20250210,9150,8810,9780,8590,609075,5634255320,00,0.00,N,2,210, 20250207,8940,8690,8940,8380,385743,3355666350,00,0.00,N,2,490, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 615450e3920b..fbcb6fba976d 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5200,5060,5200,5050,10046,51414800,00,0.00,N,2,150, +20250212,5050,5400,5400,5010,35069,178955540,00,0.00,N,5,-190, 20250211,5240,5460,5700,5190,18306,97784150,00,0.00,N,5,-220, 20250210,5460,5420,5610,5240,16883,90429200,00,0.00,N,2,70, 20250207,5390,5610,5690,5380,21058,115405010,00,0.00,N,5,-220, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index e38caa8f771b..ec324f8f597b 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9240,9550,9790,9110,1621428,15265661740,00,0.00,N,5,-60, +20250212,9300,9260,9720,9070,2177792,20534506510,00,0.00,N,5,-190, 20250211,9490,10480,10720,9490,7842391,79618303190,00,0.00,N,5,-90, 20250210,9580,9730,9850,9350,3270566,31941494340,00,0.00,N,5,-420, 20250207,10000,9350,10350,9300,7822194,77855477890,00,0.00,N,2,350, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 91bfef53a0f8..6284f457e3a3 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14280,14210,14520,14100,79445,1137256140,00,0.00,N,2,80, +20250212,14200,14380,14550,14100,64854,923812550,00,0.00,N,5,-10, 20250211,14210,14410,14510,14020,97077,1384516000,00,0.00,N,5,-170, 20250210,14380,14150,14410,13760,119720,1691314360,00,0.00,N,2,50, 20250207,14330,13630,14410,13450,216407,3045185750,00,0.00,N,2,690, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index e333a6349759..c3bfc7b660b5 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3360,3335,3395,3320,54049,180962655,00,0.00,N,2,25, +20250212,3335,3475,3475,3300,63849,213354365,00,0.00,N,5,-105, 20250211,3440,3340,3480,3340,65383,221192875,00,0.00,N,2,80, 20250210,3360,3420,3480,3320,123780,419345150,00,0.00,N,5,-60, 20250207,3420,3430,3520,3410,116476,401723450,00,0.00,N,5,-30, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 2f3dead403d0..c1bebfc19000 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4000,4005,4035,3980,61403,245216795,00,0.00,N,5,-5, +20250212,4005,3990,4005,3970,58750,234152385,00,0.00,N,2,10, 20250211,3995,3985,4000,3970,58579,233245340,00,0.00,N,2,5, 20250210,3990,3955,3995,3945,74112,294722165,00,0.00,N,3,0, 20250207,3990,4015,4015,3970,67764,269870530,00,0.00,N,5,-25, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index ddfa43de62bd..d24f9804a815 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2605,2670,2710,2605,76218,203398445,00,0.00,N,5,-60, +20250212,2665,2655,2710,2620,36721,97817670,00,0.00,N,2,10, 20250211,2655,2615,2685,2610,52976,140436345,00,0.00,N,2,15, 20250210,2640,2505,2700,2505,112968,298162150,00,0.00,N,2,130, 20250207,2510,2515,2590,2470,38841,96630175,00,0.00,N,2,10, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 71ba899861b9..857e653a526a 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2490,2500,2505,2480,12676,31509200,00,0.00,N,5,-10, +20250212,2500,2525,2525,2485,17399,43344660,00,0.00,N,5,-15, 20250211,2515,2520,2520,2490,6173,15424815,00,0.00,N,2,25, 20250210,2490,2535,2540,2490,42110,105262995,00,0.00,N,5,-30, 20250207,2520,2515,2520,2505,8509,21383625,00,0.00,N,2,10, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 2833b1e3b59a..693dd5789de2 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1494,1495,1495,1490,2587,3863633,00,0.00,N,2,2, +20250212,1492,1499,1499,1492,14004,20912726,00,0.00,N,5,-1, 20250211,1493,1499,1499,1490,25946,38686748,00,0.00,N,2,3, 20250210,1490,1500,1500,1490,29824,44495185,00,0.00,N,5,-3, 20250207,1493,1499,1499,1493,61145,91423807,00,0.00,N,5,-2, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index cecdef217d61..6f9a8aa295f6 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,52000,51100,53000,51000,7968,413078500,00,0.00,N,2,1600, +20250212,50400,49000,50700,47950,9708,480193800,00,0.00,N,2,1400, 20250211,49000,50300,51300,48450,13152,645627750,00,0.00,N,5,-1300, 20250210,50300,49900,52100,49200,13956,703842600,00,0.00,N,5,-400, 20250207,50700,52300,53200,50000,16606,850699500,00,0.00,N,5,-1600, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index f7a33a570ba2..8695a8d4bb32 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6300,6360,6520,6190,68621,435061440,00,0.00,N,5,-50, +20250212,6350,6490,6660,6340,111965,724577190,00,0.00,N,2,10, 20250211,6340,6850,6890,6230,187265,1234972160,00,0.00,N,5,-660, 20250210,7000,7800,7900,6970,1070352,7875350670,00,0.00,N,2,310, 20250207,6690,6680,6690,6680,118000,788960930,00,0.00,N,1,1540, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 417515903b47..a00927218b6c 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,184600,191900,192400,179200,65327,12148568100,00,0.00,N,5,-4400, +20250212,189000,191100,194300,187000,21742,4147951000,00,0.00,N,5,-3000, 20250211,192000,191700,196000,183600,69086,13252383500,00,0.00,N,2,3900, 20250210,188100,177300,188300,171500,56876,10314325600,00,0.00,N,2,9900, 20250207,178200,174700,182700,172900,70402,12476785400,00,0.00,N,2,9400, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index a2a8a4d633ed..0ce7f03a4bf0 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2210,2230,2345,2195,670140,1523206945,00,0.00,N,2,15, +20250212,2195,2060,2340,1990,1388394,3026522185,00,0.00,N,2,120, 20250211,2075,1835,2075,1793,858104,1653696565,00,0.00,N,2,241, 20250210,1834,1845,1860,1791,446676,809770529,00,0.00,N,5,-15, 20250207,1849,1915,1997,1817,592182,1104488427,00,0.00,N,5,-86, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 66288c88e23d..6187fa2e8f35 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14280,14650,15530,13920,1178014,17236934070,00,0.00,N,5,-370, +20250212,14650,13970,14970,13860,1598452,23195095620,00,0.00,N,2,870, 20250211,13780,13500,14940,13070,2591262,36812814230,01,-8.42,N,2,720, 20250210,13060,13197,13288,12235,2868106,36930162970,00,0.00,N,2,1135, 20250207,13020,12300,13360,12230,1373145,17706720270,00,0.00,N,2,740, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index a65b749cbdad..a2dc77de60fa 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1071,1090,1159,1057,557971,602891302,00,0.00,N,5,-24, +20250212,1095,1101,1109,1081,192496,209669737,00,0.00,N,5,-6, 20250211,1101,1101,1109,1085,94136,103061761,00,0.00,N,3,0, 20250210,1101,1085,1105,1070,170032,184863745,00,0.00,N,2,16, 20250207,1085,1092,1106,1083,162784,176952936,00,0.00,N,5,-17, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index cad88496440b..ec8897f30bc6 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25000,23650,25050,23650,38885,946799650,00,0.00,N,2,1400, +20250212,23600,24400,24400,23550,27177,648974100,00,0.00,N,5,-450, 20250211,24050,23900,24750,23750,20571,498783300,00,0.00,N,5,-50, 20250210,24100,24050,24350,23000,32577,769768050,00,0.00,N,3,0, 20250207,24100,24650,25100,24100,33286,813635650,00,0.00,N,5,-700, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 62f4784ef07f..d7f434376577 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7080,7050,7180,7010,22130,155803400,00,0.00,N,2,20, +20250212,7060,7260,7270,7030,41561,294712000,00,0.00,N,5,-240, 20250211,7300,7380,7440,7200,49794,362713610,00,0.00,N,2,40, 20250210,7260,7220,7370,7110,26727,193524160,00,0.00,N,5,-10, 20250207,7270,7430,7470,7170,18212,132172150,00,0.00,N,5,-80, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 19239cd3c010..719e20a9bf61 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18250,17200,20150,16450,1837195,34620557210,00,0.00,N,2,1020, +20250212,17230,16990,17280,16450,240141,4067855680,00,0.00,N,2,280, 20250211,16950,15170,16950,15170,411038,6716683180,00,0.00,N,2,1790, 20250210,15160,15400,15490,15040,54177,824331150,00,0.00,N,5,-240, 20250207,15400,15490,15810,15320,65487,1016049980,00,0.00,N,5,-90, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 7cdaae186170..bbedd1216ce8 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2560,2550,2625,2530,35655,92214755,00,0.00,N,2,5, +20250212,2555,2780,2785,2555,91191,242598740,00,0.00,N,5,-220, 20250211,2775,2785,2810,2755,27067,75222575,00,0.00,N,2,5, 20250210,2770,2755,2820,2745,23665,65857575,00,0.00,N,2,25, 20250207,2745,2770,2780,2720,34041,93758810,00,0.00,N,5,-35, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 51db066db998..fff9e7d9fa0f 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24600,23600,24600,23600,362979,8802515600,00,0.00,N,2,1300, +20250212,23300,23400,24000,23050,114560,2683346650,00,0.00,N,5,-100, 20250211,23400,23500,24100,22950,129551,3049009400,00,0.00,N,5,-100, 20250210,23500,22700,23700,22150,140796,3256650650,00,0.00,N,2,600, 20250207,22900,23300,24100,22900,150212,3507615550,00,0.00,N,5,-800, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 3e729da4de23..14b60a39ba10 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4830,4860,5000,4770,8814,43227050,00,0.00,N,5,-95, +20250212,4925,4620,5000,4620,36637,178985540,00,0.00,N,2,315, 20250211,4610,4740,4795,4610,8263,38558380,00,0.00,N,5,-130, 20250210,4740,4660,4805,4510,11101,51046270,00,0.00,N,2,80, 20250207,4660,4700,4715,4560,4219,19718150,00,0.00,N,5,-35, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index f24a1029e14e..3234c857ec50 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5370,5310,5390,5290,62526,334292360,00,0.00,N,2,20, +20250212,5350,5350,5410,5250,93634,497205180,00,0.00,N,5,-60, 20250211,5410,5430,5500,5400,64443,350192570,00,0.00,N,5,-80, 20250210,5490,5400,5540,5310,71861,391280930,00,0.00,N,2,90, 20250207,5400,5450,5500,5340,97720,527931030,00,0.00,N,5,-50, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 0fc2af0b7073..3456cb94c65a 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1842,1855,1870,1840,18627,34514404,00,0.00,N,5,-25, +20250212,1867,1897,1901,1832,50994,95659486,00,0.00,N,2,18, 20250211,1849,1822,1849,1812,17733,32405289,00,0.00,N,2,21, 20250210,1828,1870,1870,1822,63900,117196544,00,0.00,N,5,-54, 20250207,1882,1899,1899,1875,27381,51573139,00,0.00,N,5,-16, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 90cc07aa2223..bfb53b1ba07f 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10070,10070,10170,10030,11241,113127790,00,0.00,N,5,-10, +20250212,10080,10300,10300,9970,38560,387949970,00,0.00,N,5,-220, 20250211,10300,10360,11010,10300,87966,930409930,00,0.00,N,5,-60, 20250210,10360,10000,10420,10000,60284,613869090,00,0.00,N,2,360, 20250207,10000,9990,10180,9540,119018,1154827960,00,0.00,N,2,10, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 2ba6161f53d5..af72b7d07557 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2155,2110,2200,2110,410622,884110440,00,0.00,N,2,35, +20250212,2120,2190,2210,2110,676598,1456625685,00,0.00,N,5,-95, 20250211,2215,2150,2355,2115,4375280,9836413860,00,0.00,N,2,85, 20250210,2130,2135,2205,2060,856257,1821139405,00,0.00,N,5,-75, 20250207,2205,2140,2225,2110,979788,2119919990,00,0.00,N,2,15, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 2c3650ac1934..cb17e43d3d3f 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2530,2575,2575,2490,32878,82684660,00,0.00,N,5,-20, +20250212,2550,2580,2580,2530,4238,10824845,00,0.00,N,5,-30, 20250211,2580,2515,2580,2480,21691,55084835,00,0.00,N,2,90, 20250210,2490,2495,2495,2470,17953,44596275,00,0.00,N,5,-15, 20250207,2505,2510,2530,2475,27079,67575910,00,0.00,N,5,-25, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index ade3edee28cd..dad8237bfa95 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6370,6670,6820,6350,112502,730775690,00,0.00,N,5,-300, +20250212,6670,6810,7190,6560,212145,1441030860,00,0.00,N,5,-200, 20250211,6870,6670,7240,6650,326979,2262191760,00,0.00,N,2,200, 20250210,6670,6820,6840,6580,60385,405934960,00,0.00,N,5,-50, 20250207,6720,6550,6780,6550,62580,417631700,00,0.00,N,2,40, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index f3d92be91902..9c29f98ec648 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8250,8700,9320,8220,15884455,139583237460,00,0.00,N,2,110, +20250212,8140,8160,8180,7930,1795351,14460459030,00,0.00,N,2,180, 20250211,7960,7930,8340,7820,2845968,22993878640,00,0.00,N,3,0, 20250210,7960,8110,8200,7890,2806393,22519489690,00,0.00,N,5,-130, 20250207,8090,7580,8330,7560,10560300,84442243620,00,0.00,N,2,580, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 155ad1a4bacb..7e53731a16d7 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,39450,38100,39550,38100,41538,1620597150,00,0.00,N,2,1500, +20250212,37950,39500,39550,37850,75011,2872142750,00,0.00,N,5,-1950, 20250211,39900,41000,41000,39650,25735,1029936150,00,0.00,N,5,-800, 20250210,40700,40500,40850,39400,39728,1591730850,00,0.00,N,5,-300, 20250207,41000,39450,41200,39050,57859,2344802450,00,0.00,N,2,1350, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 07b2388d20a2..49c18f92f1df 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4670,4720,4725,4600,210469,978932395,00,0.00,N,5,-20, +20250212,4690,4740,4745,4680,114811,539122545,00,0.00,N,5,-25, 20250211,4715,4720,4720,4655,95409,446777795,00,0.00,N,2,15, 20250210,4700,4655,4745,4585,140528,659358970,00,0.00,N,2,60, 20250207,4640,4675,4765,4640,117365,550062760,00,0.00,N,5,-85, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 2cd46410785f..7e8c2c4878e3 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,604,601,612,596,112901,67967125,00,0.00,N,2,4, +20250212,600,613,638,597,169127,101758817,00,0.00,N,5,-13, 20250211,613,617,624,607,120023,73554890,00,0.00,N,5,-14, 20250210,627,620,635,590,457257,276625801,00,0.00,N,2,8, 20250207,619,723,723,587,1893394,1185656526,00,0.00,N,5,-95, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 98e426a9d32a..c004a6e0f224 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3200,3500,3590,3200,60966,208063710,00,0.00,N,5,-135, +20250212,3335,3025,3500,3025,158059,514173085,00,0.00,N,2,310, 20250211,3025,2990,3100,2975,17960,54341700,00,0.00,N,2,35, 20250210,2990,2975,3055,2875,12726,37502735,00,0.00,N,2,40, 20250207,2950,2995,3150,2910,11236,33340955,00,0.00,N,5,-45, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index b794568988e8..77a16fec81a6 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5070,4925,5090,4825,452905,2260196885,00,0.00,N,2,140, +20250212,4930,4805,5060,4740,350772,1727222525,00,0.00,N,2,80, 20250211,4850,5090,5150,4845,458348,2273468990,00,0.00,N,5,-240, 20250210,5090,5170,5380,5050,1099076,5730172960,00,0.00,N,5,-30, 20250207,5120,5100,5620,5090,4952295,26835228750,00,0.00,N,2,160, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index db74a9c51f5f..b55e784d7c6b 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4095,4200,4295,4005,18051,74426760,00,0.00,N,5,-105, +20250212,4200,4230,4280,4200,5116,21648110,00,0.00,N,5,-65, 20250211,4265,4320,4365,4240,5396,23156400,00,0.00,N,5,-95, 20250210,4360,4380,4400,4210,4201,18043185,00,0.00,N,2,110, 20250207,4250,4360,4455,4250,6485,28087035,00,0.00,N,5,-110, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 218f722bc80d..50b7e86e3e85 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250212,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250211,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250210,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250207,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 403cd967c30f..93dae4ff96d8 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3140,3150,3180,3105,17662,55256655,00,0.00,N,5,-35, +20250212,3175,3245,3245,3135,54772,173246165,00,0.00,N,5,-70, 20250211,3245,3195,3265,3145,18541,58886040,00,0.00,N,2,45, 20250210,3200,3120,3310,3100,67496,218386535,00,0.00,N,2,70, 20250207,3130,3175,3220,3125,21450,67607135,00,0.00,N,5,-75, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index e5f7ac4b6b27..67fd2d732736 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6360,6530,6640,6310,1162546,7528057980,00,0.00,N,5,-130, +20250212,6490,6710,6740,6410,1910687,12520585690,00,0.00,N,5,-330, 20250211,6820,6240,6970,6050,11124000,73815021680,00,0.00,N,2,870, 20250210,5950,5700,6060,5610,1277544,7555442180,00,0.00,N,2,220, 20250207,5730,5860,5950,5710,770317,4479622970,00,0.00,N,5,-160, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index f8d7cabfa3fd..74e972fdcb7c 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2560,2570,2630,2560,27626,71288715,00,0.00,N,5,-10, +20250212,2570,2620,2620,2570,11863,30716725,00,0.00,N,5,-55, 20250211,2625,2635,2635,2580,9961,25913845,00,0.00,N,5,-10, 20250210,2635,2665,2700,2555,63300,165563020,00,0.00,N,5,-30, 20250207,2665,2650,2780,2645,35509,96128230,00,0.00,N,5,-10, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 00771a8fffae..a0eb9b0affcb 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1576,1605,1633,1517,52612,83984935,00,0.00,N,5,-28, +20250212,1604,1665,1665,1599,34484,55710325,00,0.00,N,5,-22, 20250211,1626,1641,1641,1623,20111,32820278,00,0.00,N,5,-15, 20250210,1641,1680,1680,1610,26351,42805874,00,0.00,N,2,3, 20250207,1638,1665,1679,1632,60576,99515761,00,0.00,N,5,-53, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 574466eb8a1e..0f532c386ac7 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24950,24100,25750,23450,374910,9181270300,00,0.00,N,2,1150, +20250212,23800,24900,25250,23700,155666,3745443250,00,0.00,N,5,-1100, 20250211,24900,24900,25250,24400,210830,5227372200,00,0.00,N,2,100, 20250210,24800,24700,25100,24250,199939,4942232300,00,0.00,N,5,-450, 20250207,25250,24200,26000,23500,853714,21535622800,00,0.00,N,2,1200, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index a6cdaa7ccb70..acd80c7ff07d 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10150,10420,10480,10010,45831,466254970,00,0.00,N,5,-270, +20250212,10420,10750,10880,10260,38808,406760130,00,0.00,N,5,-180, 20250211,10600,10790,10930,10490,36769,393702400,00,0.00,N,2,100, 20250210,10500,10520,10940,10430,46096,490623200,00,0.00,N,5,-150, 20250207,10650,10250,11100,10250,126684,1360835710,00,0.00,N,2,550, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 5f66ed8330a9..afe9c35655ad 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,37300,35600,37500,35600,43666,1603390500,00,0.00,N,2,1950, +20250212,35350,36250,36350,35250,19805,706135650,00,0.00,N,5,-650, 20250211,36000,36400,37700,35400,41801,1526502500,00,0.00,N,5,-100, 20250210,36100,34850,36250,33900,39184,1370729300,00,0.00,N,2,850, 20250207,35250,35600,36700,34850,28872,1024755750,00,0.00,N,5,-200, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index bf7182e9ece6..489430e06c28 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,31050,30700,31400,30300,106201,3279545550,00,0.00,N,2,250, +20250212,30800,31600,31650,30550,128491,3958486400,00,0.00,N,5,-800, 20250211,31600,28800,32300,28200,435895,13483731800,00,0.00,N,2,2800, 20250210,28800,28000,28950,27550,79179,2234914450,00,0.00,N,2,150, 20250207,28650,29100,29400,28600,88083,2539501500,00,0.00,N,5,-950, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 390db737cefe..180a7087c36d 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4995,4875,5030,4730,10531,51029985,00,0.00,N,2,80, +20250212,4915,5000,5070,4880,1760,8696805,00,0.00,N,5,-95, 20250211,5010,5100,5110,4750,7932,39335950,00,0.00,N,5,-50, 20250210,5060,4875,5060,4810,8813,43641990,00,0.00,N,2,185, 20250207,4875,4745,4880,4695,3867,18566845,00,0.00,N,2,125, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 4c4aafdf2da7..0e185df734d7 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3235,3180,3245,3180,120913,389882020,00,0.00,N,2,45, +20250212,3190,3215,3240,3175,129921,414996335,00,0.00,N,5,-50, 20250211,3240,3210,3260,3210,112537,364225030,00,0.00,N,2,25, 20250210,3215,3180,3245,3145,123657,396240120,00,0.00,N,2,15, 20250207,3200,3235,3240,3195,157227,504757555,00,0.00,N,5,-35, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 38b256a21b87..94f9bebdbc21 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4705,4485,4740,4460,183912,850288905,00,0.00,N,2,185, +20250212,4520,4660,4675,4480,147699,673200505,00,0.00,N,5,-130, 20250211,4650,4560,4920,4550,569103,2671265935,00,0.00,N,2,100, 20250210,4550,4370,4695,4285,404788,1859923785,00,0.00,N,2,130, 20250207,4420,4450,4490,4325,116088,509549200,00,0.00,N,5,-30, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index c668703e0d42..85c68c26fb2b 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7050,7210,7230,7030,102799,731148140,00,0.00,N,5,-100, +20250212,7150,7320,7390,7140,140738,1016927860,00,0.00,N,5,-220, 20250211,7370,7670,7780,7310,221322,1664260980,00,0.00,N,5,-50, 20250210,7420,7270,7650,7110,284136,2115558160,00,0.00,N,2,220, 20250207,7200,7240,7430,7200,157767,1147904420,00,0.00,N,5,-40, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 05c8c269adc8..ed528d9c5152 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7440,7560,7580,7400,4708,35321040,00,0.00,N,5,-100, +20250212,7540,7480,7700,7440,7202,54644390,00,0.00,N,3,0, 20250211,7540,7810,7960,7450,17147,130752190,00,0.00,N,5,-400, 20250210,7940,7410,7950,7200,21095,163007520,00,0.00,N,2,510, 20250207,7430,7590,7590,7330,5202,38432560,00,0.00,N,2,30, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index c1864f89d345..abd2ed41ab78 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,616,652,660,600,912434,561455709,00,0.00,N,5,-37, +20250212,653,602,658,596,1689515,1054746808,00,0.00,N,2,57, 20250211,596,598,609,585,249984,149784510,00,0.00,N,5,-4, 20250210,600,605,605,583,339412,202523088,00,0.00,N,5,-5, 20250207,605,605,610,590,498177,299240595,00,0.00,N,3,0, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 1e6158240a7e..aea8c9a190ae 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,358000,341500,366500,341000,672554,239225978500,00,0.00,N,2,19500, +20250212,338500,343500,347500,338000,165759,56517030000,00,0.00,N,5,-4500, 20250211,343000,348000,350500,342500,178558,61654136000,00,0.00,N,5,-3500, 20250210,346500,333000,349500,329000,230067,78377218500,00,0.00,N,2,10500, 20250207,336000,341500,345000,336000,119390,40401854500,00,0.00,N,5,-6000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 543f976c51c9..4a7ed95c1fd1 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,37250,37800,38000,36800,307041,11439700650,00,0.00,N,5,-500, +20250212,37750,37400,37750,36400,196338,7360263900,00,0.00,N,2,350, 20250211,37400,36900,37400,36000,274000,10060314100,00,0.00,N,2,150, 20250210,37250,36700,37500,36550,336581,12497550250,00,0.00,N,2,350, 20250207,36900,35250,37100,34950,699699,25566242550,00,0.00,N,2,1750, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 5f02389ea027..0c32b7025a4e 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2400,2400,2445,2370,70318,169224125,00,0.00,N,5,-20, +20250212,2420,2495,2495,2405,72524,176868875,00,0.00,N,5,-75, 20250211,2495,2480,2530,2420,57206,141686570,00,0.00,N,2,15, 20250210,2480,2480,2555,2440,83178,208008385,00,0.00,N,5,-20, 20250207,2500,2560,2560,2480,55143,138416020,00,0.00,N,5,-60, diff --git a/376190/day/candle-day-250.csv b/376190/day/candle-day-250.csv index 8819d4d92ca0..fcb0baa0e55d 100644 --- a/376190/day/candle-day-250.csv +++ b/376190/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,4165,4165,4165,4165,0,0,00,0.00,Y,3,0, +20250213,4165,4165,4165,4165,0,0,00,0.00,Y,3,0, +20250212,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, +20250211,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, 20250210,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, 20250207,4165,4165,4165,4165,0,0,00,0.00,N,0,0, 20250206,4165,4165,4165,4165,0,0,00,0.00,N,0,0, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 9b2a0b9b902c..009c37df43e9 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17500,17400,18210,17400,26155,466446260,00,0.00,N,2,110, +20250212,17390,16690,17840,16500,37452,642620000,00,0.00,N,2,700, 20250211,16690,16650,16850,16560,17699,296160590,00,0.00,N,2,40, 20250210,16650,17220,17280,16590,25327,423493600,00,0.00,N,5,-550, 20250207,17200,17500,17520,16770,18854,320800160,00,0.00,N,3,0, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 93e00370f868..ea82dc846527 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3295,3250,3400,3215,32693,108082730,00,0.00,N,2,45, +20250212,3250,3220,3430,3095,79354,259162260,00,0.00,N,2,30, 20250211,3220,3120,3295,3100,104527,333767795,00,0.00,N,2,120, 20250210,3100,3415,3455,3090,397020,1302046580,00,0.00,N,2,100, 20250207,3000,2985,3030,2980,41732,134289435,00,0.00,N,2,15, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index d8ffd5cdee3f..9bd0c59726e8 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,43150,41850,43750,41300,622838,26529749200,00,0.00,N,2,1400, +20250212,41750,42800,42800,40700,366932,15253856150,00,0.00,N,5,-350, 20250211,42100,42100,42250,40200,566449,23234910050,00,0.00,N,2,1100, 20250210,41000,40500,42700,38100,1028518,42274520300,00,0.00,N,2,2900, 20250207,38100,38500,38900,37600,141260,5383577150,00,0.00,N,5,-500, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 06a0bd0fc9cd..7a969cacd1e4 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3100,3205,3210,3090,960149,3009729845,00,0.00,N,5,-105, +20250212,3205,3170,3310,3065,1615376,5142626995,00,0.00,N,2,50, 20250211,3155,3265,3270,3120,1472057,4655980085,00,0.00,N,5,-110, 20250210,3265,3290,3320,3200,1045567,3410892655,00,0.00,N,5,-25, 20250207,3290,3205,3560,3115,5443338,18369265455,00,0.00,N,2,90, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 2005ce8b3de5..5f1830f71d85 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7440,7130,7670,7100,244280,1806536070,00,0.00,N,2,300, +20250212,7140,7200,7400,7090,87099,630265850,00,0.00,N,5,-60, 20250211,7200,6870,7200,6830,71867,505979580,00,0.00,N,2,370, 20250210,6830,6900,6970,6780,71892,492533580,00,0.00,N,5,-60, 20250207,6890,7020,7090,6640,99344,679787090,00,0.00,N,5,-130, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 4eec9d0f9a3d..59c239f781f0 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1456,1421,1474,1415,261131,376382107,00,0.00,N,2,36, +20250212,1420,1510,1541,1411,411958,605885283,00,0.00,N,5,-90, 20250211,1510,1516,1568,1455,576128,873431725,00,0.00,N,2,18, 20250210,1492,1438,1505,1391,530196,780048843,00,0.00,N,2,54, 20250207,1438,1423,1439,1390,232793,328823160,00,0.00,N,2,15, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index ac702b04cfa7..06192186c95b 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3040,3035,3045,3015,51353,155696900,00,0.00,N,2,5, +20250212,3035,3025,3040,3015,46491,140911100,00,0.00,N,2,10, 20250211,3025,3035,3050,3000,43470,131430695,00,0.00,N,5,-5, 20250210,3030,3010,3050,2990,83847,253716395,00,0.00,N,2,40, 20250207,2990,3000,3025,2975,60361,181144645,00,0.00,N,5,-20, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 9f23c05352c2..b682d17d34e2 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2015,1999,2030,1995,11218,22544708,00,0.00,N,5,-5, +20250212,2020,2020,2040,1999,6683,13438471,00,0.00,N,3,0, 20250211,2020,2020,2045,1999,19620,39580829,00,0.00,N,5,-15, 20250210,2035,2040,2055,1918,33271,66348606,00,0.00,N,5,-5, 20250207,2040,2045,2060,2015,4027,8197725,00,0.00,N,3,0, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index a14422c7d72f..5c002947ef86 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30950,31850,32600,30450,680615,21182112500,00,0.00,N,5,-1250, +20250212,32200,32550,32600,31800,279921,9003215750,00,0.00,N,5,-100, 20250211,32300,31850,32800,31800,465854,15061021400,00,0.00,N,2,450, 20250210,31850,32250,32850,31700,538623,17373549150,00,0.00,N,5,-200, 20250207,32050,32100,32550,31650,505499,16194916350,00,0.00,N,5,-200, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 3559f29ff747..6a47de7139e1 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4330,4325,4360,4295,4571,19779590,00,0.00,N,3,0, +20250212,4330,4320,4380,4260,6364,27279975,00,0.00,N,5,-5, 20250211,4335,4350,4435,4330,5258,22845725,00,0.00,N,5,-55, 20250210,4390,4420,4500,4380,4990,21921495,00,0.00,N,5,-30, 20250207,4420,4395,4790,4395,15576,70371100,00,0.00,N,2,30, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 209ca02b5cf4..75053657e7c0 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12740,12760,12850,12600,15911,202053270,00,0.00,N,5,-20, +20250212,12760,13040,13050,12670,28477,363709990,00,0.00,N,5,-290, 20250211,13050,13090,13380,12340,65042,852932520,00,0.00,N,2,10, 20250210,13040,12690,13230,12450,124866,1616971780,00,0.00,N,2,490, 20250207,12550,12400,12830,12370,32435,407461360,00,0.00,N,2,50, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 679300c5b19f..d07b4401f1e4 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250213,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250212,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250211,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250210,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250207,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250206,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index a700bbfd5a8d..208faf1d4e60 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,23850,25550,25600,22700,931408,22191802100,00,0.00,N,5,-1700, +20250212,25550,26900,27450,25100,839933,22278251450,00,0.00,N,5,-1500, 20250211,27050,23550,28900,23150,3522735,94382699100,00,0.00,N,2,3700, 20250210,23350,22850,23500,22650,366080,8498294900,00,0.00,N,2,650, 20250207,22700,22700,23500,22000,431627,9873285300,00,0.00,N,5,-400, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 19a111e60597..cb1f8c735b36 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4685,4755,4755,4650,80658,377561305,00,0.00,N,5,-20, +20250212,4705,4795,4820,4685,157311,742108295,00,0.00,N,5,-90, 20250211,4795,4810,4865,4760,61184,292260770,00,0.00,N,3,0, 20250210,4795,4850,4890,4795,84241,405633830,00,0.00,N,5,-55, 20250207,4850,5050,5060,4845,160766,785828245,00,0.00,N,5,-150, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 7a73508327fe..4cc4d7944769 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14400,14140,14500,14020,134874,1927443590,00,0.00,N,2,420, +20250212,13980,14350,14530,13980,134682,1912343380,00,0.00,N,5,-200, 20250211,14180,14340,14570,14090,157458,2247194160,00,0.00,N,5,-150, 20250210,14330,13650,14550,13050,285939,4010842470,00,0.00,N,2,680, 20250207,13650,13200,14040,13200,284101,3874482130,00,0.00,N,2,370, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 9972429aac7c..f3f1b77ed400 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3205,3210,3270,3135,648390,2056183125,00,0.00,N,2,20, +20250212,3185,3235,3235,3145,575296,1822175985,00,0.00,N,5,-50, 20250211,3235,3275,3320,3230,611926,1994981725,00,0.00,N,5,-85, 20250210,3320,3150,3445,3135,883270,2919860625,00,0.00,N,2,75, 20250207,3245,3380,3415,3200,811221,2660176160,00,0.00,N,5,-135, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index e4c822b815ed..cdb48f6353ea 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2855,2840,2865,2820,29225,82982300,00,0.00,N,2,15, +20250212,2840,2820,2860,2820,15417,43647940,00,0.00,N,5,-5, 20250211,2845,2815,2865,2810,13206,37527275,00,0.00,N,2,20, 20250210,2825,2845,2850,2805,20655,58252035,00,0.00,N,5,-10, 20250207,2835,2850,2850,2830,9490,26918260,00,0.00,N,3,0, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 94976bbb5b38..ae2b2104f7e4 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,8600,8600,8600,8600,0,0,00,0.00,Y,3,0, -20250210,8600,8600,8600,8600,1,8600,00,0.00,Y,2,200, +20250213,8200,8200,8200,8200,1,8200,00,0.00,N,5,-350, +20250212,8550,8550,8550,8550,0,0,00,0.00,N,3,-50, +20250211,8600,8600,8600,8600,0,0,00,0.00,N,3,0, +20250210,8600,8600,8600,8600,1,8600,00,0.00,N,2,200, 20250207,8400,8400,8400,8400,3,25200,00,0.00,N,5,-170, 20250206,8570,8570,8570,8570,0,0,00,0.00,N,3,-30, 20250205,8600,8600,8600,8600,5,43000,00,0.00,N,5,-400, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 824f75539c48..7fd28164a6fd 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1093,1109,1129,1000,1153026,1239883933,00,0.00,N,2,13, +20250212,1080,874,1134,855,7139363,7753892430,00,0.00,N,2,207, 20250211,873,905,918,867,250490,220318370,00,0.00,N,5,-27, 20250210,900,938,956,860,549926,488280168,00,0.00,N,5,-38, 20250207,938,959,959,908,287929,268283811,00,0.00,N,5,-21, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 406cd36b13cc..75dc63fe73ea 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14700,11910,15350,11400,3925231,55098604810,00,0.00,N,2,2590, +20250212,12110,10600,13470,10170,1707610,21340941310,00,0.00,N,2,1540, 20250211,10570,11190,11200,10500,130665,1428008070,00,0.00,N,5,-180, 20250210,10750,10330,11300,10120,255208,2714651190,00,0.00,N,2,750, 20250207,10000,9420,10000,9410,77350,758456330,00,0.00,N,2,600, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 158df3d88c84..94232c0b167e 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13360,13600,13690,13280,80543,1082926141,00,0.00,N,5,-160, +20250212,13520,13530,13730,13470,55989,760331860,00,0.00,N,5,-10, 20250211,13530,13740,13740,13430,51034,692058280,00,0.00,N,5,-10, 20250210,13540,13670,13790,13540,65744,899623220,00,0.00,N,5,-130, 20250207,13670,13530,13770,13470,48103,653122860,00,0.00,N,2,140, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index c804e5fa9acb..373a4e47c3c3 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11150,11140,11670,10650,2764406,30992427920,00,0.00,N,5,-190, +20250212,11340,14460,15070,11300,9953749,134877301340,00,0.00,N,5,-1860, 20250211,13200,12990,13590,12670,3652970,48434993390,00,0.00,N,2,200, 20250210,13000,12830,14240,12530,10957241,146755060580,00,0.00,N,2,570, 20250207,12430,12600,13400,12080,8511800,108562203570,00,0.00,N,5,-640, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 61a05f4326b0..6871f8258ff4 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2140,2140,2150,2100,110580,235592480,00,0.00,N,2,10, +20250212,2130,2140,2145,2110,117362,249640085,00,0.00,N,5,-15, 20250211,2145,2105,2155,2085,598026,1268674625,00,0.00,N,2,95, 20250210,2050,2045,2055,2000,71707,145929275,00,0.00,N,2,5, 20250207,2045,2040,2050,2000,53928,109603740,00,0.00,N,2,5, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index a71bf207c88e..9c37bf58a19c 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3830,3795,3850,3755,52982,201460910,00,0.00,N,2,85, +20250212,3745,3790,3850,3710,54640,204599915,00,0.00,N,5,-50, 20250211,3795,3760,4280,3535,161750,620206560,00,0.00,N,2,35, 20250210,3760,3730,3775,3695,76760,286611685,00,0.00,N,5,-35, 20250207,3795,3800,3815,3725,40345,152440325,00,0.00,N,5,-5, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index d45d63151dfd..ee3a49bb963f 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11390,11500,11560,11180,137884,1560129470,00,0.00,N,2,180, +20250212,11210,11200,11520,11030,188109,2125191490,00,0.00,N,2,10, 20250211,11200,11300,11380,11140,150897,1697497030,00,0.00,N,5,-60, 20250210,11260,10550,11500,10260,351286,3890068590,00,0.00,N,2,670, 20250207,10590,10470,10730,10310,92585,978247930,00,0.00,N,2,130, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index ebb191db09be..28b9e00d2850 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14360,14140,14360,13950,19440,275903640,00,0.00,N,2,260, +20250212,14100,13880,14190,13640,30518,421317110,00,0.00,N,2,190, 20250211,13910,13810,14330,13650,33565,468425690,00,0.00,N,2,100, 20250210,13810,13920,14040,13680,18664,258092250,00,0.00,N,5,-230, 20250207,14040,14290,14290,13950,16309,229215110,00,0.00,N,5,-290, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 1e9b96e2b2b0..351c0588270f 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,69700,67500,70400,67000,113567,7920925600,00,0.00,N,2,2700, +20250212,67000,67700,68300,66600,58563,3944061800,00,0.00,N,5,-700, 20250211,67700,68700,69300,67300,50997,3477429900,00,0.00,N,5,-900, 20250210,68600,68500,69700,66600,106221,7330373100,00,0.00,N,2,1600, 20250207,67000,66300,68600,65800,78036,5278514900,00,0.00,N,3,0, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 7531c41df342..37ece4441325 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30200,29250,30200,29150,166913,4960649800,00,0.00,N,2,1200, +20250212,29000,29400,29950,28800,104849,3069214450,00,0.00,N,5,-200, 20250211,29200,29000,29700,28600,96496,2825040850,00,0.00,N,2,400, 20250210,28800,28400,28950,27750,103137,2927021400,00,0.00,N,2,100, 20250207,28700,29050,29750,28700,93732,2719486400,00,0.00,N,5,-350, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 8fce1192ad1e..21df86230d87 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6770,6770,6800,6740,73165,495566120,00,0.00,N,3,0, +20250212,6770,6830,6830,6740,149590,1013438060,00,0.00,N,5,-50, 20250211,6820,6890,6890,6760,159890,1085984790,00,0.00,N,5,-90, 20250210,6910,6920,6940,6870,117453,810465280,00,0.00,N,5,-10, 20250207,6920,6780,6940,6780,127080,872535660,00,0.00,N,2,110, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 400ca2aa3c17..038c9c9fa0d7 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7080,7170,7380,6560,550982,3880470960,00,0.00,N,5,-270, +20250212,7350,6890,7420,6750,494341,3552961090,00,0.00,N,2,560, 20250211,6790,6890,6930,6680,161750,1099736440,00,0.00,N,5,-120, 20250210,6910,6880,6990,6780,269497,1858717410,00,0.00,N,2,30, 20250207,6880,6600,6950,6580,225881,1528656620,00,0.00,N,2,160, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index b8bbeccd05a7..df6854aba4c5 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8280,8340,8620,8110,107637,887449560,00,0.00,N,5,-200, +20250212,8480,8870,9050,8360,184339,1573228010,00,0.00,N,5,-370, 20250211,8850,9250,9490,8800,255216,2302820720,00,0.00,N,5,-260, 20250210,9110,8700,9150,8520,519935,4635658230,00,0.00,N,2,360, 20250207,8750,8570,8880,8200,284266,2451770650,00,0.00,N,2,190, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 992f647a8ba1..6efe3e5521ac 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8000,7650,8540,7530,314905,2553300560,00,0.00,N,2,340, +20250212,7660,8060,8090,7550,148299,1146839250,00,0.00,N,5,-470, 20250211,8130,8150,8350,8060,135415,1105046400,00,0.00,N,5,-50, 20250210,8180,7850,8590,7710,241983,1980103510,00,0.00,N,2,360, 20250207,7820,7710,7880,7650,76397,594558310,00,0.00,N,2,130, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 78854a2aae7c..2a636fac1f63 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8200,8310,8320,8150,282233,2318020840,00,0.00,N,5,-90, +20250212,8290,8310,8350,8110,577830,4764345840,00,0.00,N,2,160, 20250211,8130,7980,8500,7900,845429,6952065070,00,0.00,N,2,160, 20250210,7970,7750,8100,7600,416120,3299031010,00,0.00,N,2,260, 20250207,7710,7800,7980,7500,658872,5057305780,00,0.00,N,5,-400, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index f88e64ea6154..6233a7f69e4e 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13800,14350,14350,12540,2962,38431570,00,0.00,N,5,-530, +20250212,14330,14360,14360,13510,115,1560110,00,0.00,N,5,-10, 20250211,14340,14020,14390,13500,118,1623160,00,0.00,N,5,-110, 20250210,14450,14490,14490,14450,2,28940,00,0.00,N,5,-40, 20250207,14490,15450,15450,14000,468,6629580,00,0.00,N,2,210, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 952aa476ff05..43d0c42e5428 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,45750,45250,47150,44300,531655,24411153750,00,0.00,N,5,-500, +20250212,46250,47450,47800,45000,757272,35030585350,00,0.00,N,5,-1600, 20250211,47850,43450,52300,41850,3519748,167678687050,00,0.00,N,2,2850, 20250210,45000,46700,48850,44500,4067070,192746691450,00,0.00,N,2,7400, 20250207,37600,35100,37650,34550,638109,23140463300,00,0.00,N,2,3050, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 356212868bd9..a6a14a35f5ef 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2930,2930,2955,2890,279545,816465620,00,0.00,N,2,10, +20250212,2920,3015,3035,2920,489907,1445508140,00,0.00,N,5,-95, 20250211,3015,3065,3100,3015,396793,1208134240,00,0.00,N,5,-45, 20250210,3060,3030,3070,2950,472766,1430654695,00,0.00,N,2,20, 20250207,3040,3000,3375,2965,9496060,30781357000,00,0.00,N,2,40, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 83fd42b2f965..462a3dd23856 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8410,8900,9070,8390,123376,1050975740,00,0.00,N,5,-390, +20250212,8800,9550,9740,8610,171766,1547386840,00,0.00,N,5,-590, 20250211,9390,9080,9650,8950,267696,2508880060,00,0.00,N,2,340, 20250210,9050,8920,9180,8690,117500,1053759690,00,0.00,N,2,140, 20250207,8910,9300,9300,8850,128037,1158944930,00,0.00,N,5,-380, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index e52c4509ebb5..65fe37d5e4e4 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,48200,46500,49050,46250,214358,10311274600,00,0.00,N,2,2150, +20250212,46050,48200,48550,45600,139753,6563335650,00,0.00,N,5,-1450, 20250211,47500,50400,51800,47400,304045,15014589500,00,0.00,N,5,-2000, 20250210,49500,46900,50200,46500,360812,17596731950,00,0.00,N,2,1650, 20250207,47850,46400,50600,45150,739780,35658849100,00,0.00,N,2,1100, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index fd2cc30d3460..83c88bbe13ab 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1297,1315,1315,1297,59005,76882557,00,0.00,N,5,-15, +20250212,1312,1329,1347,1300,60552,79358663,00,0.00,N,5,-17, 20250211,1329,1333,1344,1299,63150,83313238,00,0.00,N,5,-16, 20250210,1345,1383,1383,1307,105057,139461199,00,0.00,N,5,-40, 20250207,1385,1375,1420,1333,27351,37370513,00,0.00,N,2,9, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index c736c588ff31..50f5b3186c31 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5960,7400,7500,5840,2242528,15245457680,00,0.00,N,5,-390, +20250212,6350,6350,6350,6350,289102,1835797700,00,0.00,N,1,1465, 20250211,4885,5000,5110,4865,89237,441209670,00,0.00,N,5,-110, 20250210,4995,4990,5050,4945,21869,109229970,00,0.00,N,5,-35, 20250207,5030,5040,5100,4960,23189,115863575,00,0.00,N,5,-10, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 17030063403e..c9a1f4bf7f2d 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11890,12060,12100,11890,17856,213181280,00,0.00,N,5,-160, +20250212,12050,12190,12280,11930,16916,204330370,00,0.00,N,5,-30, 20250211,12080,12100,12220,11910,20727,250053250,00,0.00,N,5,-20, 20250210,12100,11700,12190,11700,25858,310712360,00,0.00,N,2,260, 20250207,11840,12000,12000,11700,21019,248093100,00,0.00,N,5,-60, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 91e9f853e27f..ab458575f83a 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16530,16980,17040,16480,160722,2662848500,00,0.00,N,5,-510, +20250212,17040,17060,17100,16510,118360,1976982830,00,0.00,N,2,140, 20250211,16900,17330,17880,16870,199951,3444055850,00,0.00,N,5,-420, 20250210,17320,16810,17450,15880,227890,3869039350,00,0.00,N,2,340, 20250207,16980,18500,18830,14810,865556,14404625480,00,0.00,N,5,-990, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 485e63fe012e..dcd1ffbdeece 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,24400,24200,24950,23900,86957,2131716200,00,0.00,N,5,-250, +20250212,24650,25400,25450,24150,123684,3035374500,00,0.00,N,5,-850, 20250211,25500,25900,26500,25250,186617,4821120300,00,0.00,N,5,-1150, 20250210,26650,27900,29000,26650,251302,7007561450,00,0.00,N,5,-1250, 20250207,27900,27100,28000,27000,139047,3812344350,00,0.00,N,2,450, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index de530f68d04d..c2edaa62810b 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,55300,54900,57900,53200,239459,13220993800,00,0.00,N,2,300, +20250212,55000,55400,57100,53100,324226,17933183700,00,0.00,N,3,0, 20250211,55000,52100,60800,52100,1361176,78062550500,00,0.00,N,2,2000, 20250210,53000,46400,54600,46250,991248,51169474700,00,0.00,N,2,6250, 20250207,46750,47900,48200,46600,140818,6640856350,00,0.00,N,5,-1000, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 22dfb92aeab9..aa63b18e3c8f 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,774,785,785,770,300205,232787879,00,0.00,N,5,-11, +20250212,785,784,790,764,441418,341765967,00,0.00,N,2,1, 20250211,784,794,809,770,441699,346059117,00,0.00,N,5,-6, 20250210,790,772,805,750,658313,510793560,00,0.00,N,2,16, 20250207,774,827,831,750,870900,690153450,00,0.00,N,5,-51, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index b0945cc62db5..3b577fd6c498 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2105,2105,2105,2105,1,2105,00,0.00,N,2,5, +20250212,2100,1900,2100,1900,217,420000,00,0.00,N,2,50, 20250211,2050,1800,2050,1800,72,137050,00,0.00,N,2,250, 20250210,1800,1800,1800,1800,4,7200,00,0.00,N,5,-100, 20250207,1900,1750,1900,1750,265,495500,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index cb40b484130e..72c7805fef2b 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1864,1842,1920,1813,350332,653370314,00,0.00,N,5,-6, +20250212,1870,1960,2320,1850,5944894,12737827289,00,0.00,N,5,-18, 20250211,1888,1849,1910,1813,280057,522582778,00,0.00,N,2,74, 20250210,1814,1793,1865,1753,232174,423244608,00,0.00,N,2,37, 20250207,1777,1840,1840,1750,206437,368739402,00,0.00,N,5,-35, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index ae7edac87040..a99812f643cc 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5650,5680,5750,5520,516484,2903407750,00,0.00,N,5,-20, +20250212,5670,5800,5800,5540,662206,3741807620,00,0.00,N,5,-20, 20250211,5690,6000,6050,5610,1211365,7071328940,00,0.00,N,5,-240, 20250210,5930,6080,6550,5890,5554278,34328690270,00,0.00,N,5,-140, 20250207,6070,5930,6090,5770,2616293,15567366190,00,0.00,N,2,90, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index ca05c6e6dfe0..a4b6530b3e73 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10770,10370,10920,10370,249855,2677408320,00,0.00,N,2,420, +20250212,10350,10570,10780,10340,109195,1148031090,00,0.00,N,5,-220, 20250211,10570,10800,10890,10510,92485,987464290,00,0.00,N,5,-290, 20250210,10860,10400,10860,10130,150595,1590042840,00,0.00,N,2,290, 20250207,10570,10660,10930,10450,111479,1185546440,00,0.00,N,5,-90, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 5e9932a982ba..c76a370b3185 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16230,15920,16330,15650,516858,8285374230,00,0.00,N,2,730, +20250212,15500,16070,16650,15370,523844,8415180480,00,0.00,N,5,-200, 20250211,15700,16280,16300,15700,307993,4887133100,00,0.00,N,5,-530, 20250210,16230,15610,16250,15130,411990,6508084480,00,0.00,N,2,620, 20250207,15610,14660,15890,14400,425976,6569145110,00,0.00,N,2,810, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 2ef072e09cbc..26cc579c7306 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5670,5610,5860,5380,2337285,13104952130,00,0.00,N,2,70, +20250212,5600,6240,6450,5560,3584256,21369247720,00,0.00,N,5,-450, 20250211,6050,6200,6380,6040,1733879,10727867520,00,0.00,N,5,-250, 20250210,6300,5900,6360,5880,4189684,25939530210,00,0.00,N,2,420, 20250207,5880,6110,6500,5860,3569078,22042707080,00,0.00,N,5,-400, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 93b8ab1eefc3..22cec2bf7c20 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4955,4955,4980,4925,196756,973401015,00,0.00,N,3,0, +20250212,4955,4970,4985,4935,158856,787615195,00,0.00,N,5,-5, 20250211,4960,4995,4995,4900,151187,747420795,00,0.00,N,2,15, 20250210,4945,4900,4975,4860,256407,1269096235,00,0.00,N,2,40, 20250207,4905,4935,4970,4900,157923,777442775,00,0.00,N,5,-25, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 19e939d8d5e5..1d0751764bad 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12060,12400,12510,11960,465772,5621247810,00,0.00,N,5,-340, +20250212,12400,12700,12850,12400,206601,2591605640,00,0.00,N,5,-500, 20250211,12900,13000,13140,12520,512213,6605157820,00,0.00,N,3,0, 20250210,12900,12470,12900,11980,503798,6334757110,00,0.00,N,2,610, 20250207,12290,11580,12600,11350,677185,8249852030,00,0.00,N,2,920, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index b81592816a6e..d3efbc2dbd03 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2255,2205,2255,2205,78665,175605415,00,0.00,N,2,40, +20250212,2215,2220,2250,2205,46887,104328975,00,0.00,N,5,-30, 20250211,2245,2220,2270,2220,39864,89316550,00,0.00,N,2,10, 20250210,2235,2185,2240,2145,80138,175707870,00,0.00,N,2,25, 20250207,2210,2205,2230,2185,50472,111169545,00,0.00,N,2,10, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 8524c1a28e55..4fbf325ff610 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8870,8870,9070,8850,163435,1460829350,00,0.00,N,5,-10, +20250212,8880,9040,9270,8860,193871,1743372880,00,0.00,N,5,-210, 20250211,9090,9240,9400,9040,364303,3353867470,00,0.00,N,5,-60, 20250210,9150,8710,9190,8600,392732,3566419920,00,0.00,N,2,330, 20250207,8820,8810,9260,8660,609897,5485630580,00,0.00,N,2,10, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 459a18e60365..8111e5dc2023 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2590,2595,2595,2580,14988,38802575,00,0.00,N,5,-5, +20250212,2595,2600,2600,2565,43433,112191600,00,0.00,N,5,-5, 20250211,2600,2600,2600,2580,41079,106353440,00,0.00,N,3,0, 20250210,2600,2600,2605,2570,58947,152410575,00,0.00,N,3,0, 20250207,2600,2590,2610,2580,20590,53393700,00,0.00,N,2,10, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 635d0c833502..c664b4a26aa6 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17180,16590,18020,16100,1261370,21728785980,00,0.00,N,2,850, +20250212,16330,16680,16680,16050,210665,3421915710,00,0.00,N,5,-220, 20250211,16550,16900,17230,16550,321486,5424716710,00,0.00,N,5,-170, 20250210,16720,16990,16990,16410,236829,3969741490,00,0.00,N,5,-150, 20250207,16870,17240,17250,16590,353772,5981068370,00,0.00,N,5,-200, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 262beb171aa0..c7e4f6402fcc 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3715,3095,3935,3060,5616129,20605703585,00,0.00,N,2,685, +20250212,3030,2855,3220,2835,514954,1578221700,00,0.00,N,2,180, 20250211,2850,2925,2925,2830,84025,239756815,00,0.00,N,5,-45, 20250210,2895,2835,2905,2780,111741,318479615,00,0.00,N,2,60, 20250207,2835,3100,3130,2805,242052,718079605,00,0.00,N,5,-265, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index dfe4f6d944b0..58d6770be09f 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,54300,54100,58600,53900,730546,40944977200,00,0.00,N,2,1400, +20250212,52900,53200,53800,51800,214010,11295346000,00,0.00,N,5,-200, 20250211,53100,53500,56300,52600,488223,26476605200,00,0.00,N,5,-900, 20250210,54000,50500,54600,49750,731398,38332057450,00,0.00,N,2,2500, 20250207,51500,44850,52400,43450,1058277,52211868950,00,0.00,N,2,6900, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index e3abc42347ef..53b72988b399 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3370,3375,3375,3350,22126,74407305,00,0.00,N,2,10, +20250212,3360,3375,3375,3355,38042,127866845,00,0.00,N,5,-10, 20250211,3370,3385,3385,3350,45616,153343200,00,0.00,N,5,-15, 20250210,3385,3335,3385,3335,59497,200559080,00,0.00,N,2,10, 20250207,3375,3350,3380,3350,35408,118916655,00,0.00,N,5,-5, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index fc6fc745a938..178c51a53b51 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,26900,27250,27900,25800,291134,7793787700,00,0.00,N,2,550, +20250212,26350,27500,28450,26050,229740,6213716700,00,0.00,N,5,-1100, 20250211,27450,25750,28650,25750,594033,16309550850,00,0.00,N,2,1550, 20250210,25900,25800,26350,24900,209929,5388531350,00,0.00,N,2,100, 20250207,25800,28150,28200,25500,364543,9613764850,00,0.00,N,5,-1900, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 033e6b8f2766..51618d0b309e 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,97500,94900,98200,94200,286870,27926338500,00,0.00,N,2,2600, +20250212,94900,94300,95400,92100,202345,19110361500,00,0.00,N,2,1600, 20250211,93300,93400,95800,92500,227085,21331817400,00,0.00,N,2,100, 20250210,93200,94500,95100,92100,260271,24456074700,00,0.00,N,5,-2200, 20250207,95400,97000,98300,94800,254362,24529484900,00,0.00,N,5,-2900, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index c20ba2c8030a..ae7c4cd661ec 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6770,6600,6770,6600,13,86310,00,0.00,N,2,170, +20250212,6600,6960,6960,6600,2,13560,00,0.00,N,5,-380, 20250211,6980,7190,7190,6300,333,2155000,00,0.00,N,2,180, 20250210,6800,8190,8190,6800,415,2874530,00,0.00,N,4,-1200, 20250207,8000,8400,8400,8000,25,203100,00,0.00,N,5,-710, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 9f3da17fa861..c5c6253945dc 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16390,16450,16650,16270,42092,692815240,00,0.00,N,5,-20, +20250212,16410,17000,17020,16400,100646,1671923010,00,0.00,N,5,-790, 20250211,17200,17010,17250,16730,130482,2219240330,00,0.00,N,2,500, 20250210,16700,16410,16770,16260,77850,1292819080,00,0.00,N,2,190, 20250207,16510,16710,16750,16300,65779,1091745120,00,0.00,N,5,-170, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index b6aac5cd1074..cfdc067d5e43 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9400,9800,9800,9400,15,144000,00,0.00,N,5,-700, +20250212,10100,10100,10100,10100,0,0,00,0.00,N,3,-1780, 20250211,11880,11000,11880,10030,4,43410,00,0.00,N,2,90, 20250210,11790,9840,11790,9600,114,1153270,00,0.00,N,2,1500, 20250207,10290,9800,10290,9800,13,129270,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 0089b06923ce..a8267418b1c4 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1425,1420,1433,1418,54564,77633755,00,0.00,N,3,0, +20250212,1425,1424,1464,1417,148191,211850933,00,0.00,N,5,-6, 20250211,1431,1438,1446,1413,164204,233159376,00,0.00,N,5,-11, 20250210,1442,1426,1442,1404,67792,96319262,00,0.00,N,2,16, 20250207,1426,1448,1454,1413,73061,103877523,00,0.00,N,5,-22, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 00f38d088273..591f7fa868e2 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15060,15030,15160,14840,1999,29974470,00,0.00,N,2,30, +20250212,15030,15360,15380,14950,8198,123583950,00,0.00,N,5,-340, 20250211,15370,15440,15440,15220,2555,39058440,00,0.00,N,2,80, 20250210,15290,15420,15590,15290,4233,65101460,00,0.00,N,5,-90, 20250207,15380,15520,15600,15320,2184,33788000,00,0.00,N,5,-140, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index d9e514ea6eb1..c6d1333c58b3 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,31400,30850,31650,30450,725621,22657456150,00,0.00,N,2,600, +20250212,30800,31300,31750,30600,494461,15298771800,00,0.00,N,5,-250, 20250211,31050,30300,31550,29650,1051124,32345595350,00,0.00,N,2,1050, 20250210,30000,29700,30300,28750,831258,24532193450,00,0.00,N,5,-150, 20250207,30150,30650,30750,29850,574375,17350266350,00,0.00,N,5,-450, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 02a1d21fa59d..c24ec885fb3a 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3450,3455,3455,3395,40358,137999955,00,0.00,N,2,20, +20250212,3430,3430,3475,3385,59238,202271460,00,0.00,N,3,0, 20250211,3430,3470,3470,3410,28257,96650005,00,0.00,N,5,-20, 20250210,3450,3435,3490,3420,59235,204067625,00,0.00,N,5,-25, 20250207,3475,3470,3505,3440,28668,99168560,00,0.00,N,5,-45, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 303f7ddf82d5..bd5fbe57539b 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1206,1190,1209,1170,38810,45858413,00,0.00,N,2,6, +20250212,1200,1200,1216,1128,47430,56160887,00,0.00,N,3,0, 20250211,1200,1197,1214,1192,16710,20079305,00,0.00,N,2,6, 20250210,1194,1256,1256,1169,27825,33480562,00,0.00,N,5,-62, 20250207,1256,1291,1291,1168,51741,64006050,00,0.00,N,5,-36, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 53d436a2d3b4..064e2ca720ec 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13470,13360,13640,13310,28200,380084640,00,0.00,N,2,110, +20250212,13360,13680,13770,13250,32504,435749690,00,0.00,N,5,-300, 20250211,13660,14020,14030,13600,43055,591413450,00,0.00,N,5,-360, 20250210,14020,13800,14050,13350,55838,766534130,00,0.00,N,2,190, 20250207,13830,13590,14270,13300,74067,1023319710,00,0.00,N,2,240, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index acb56a623cc6..8fc89575e193 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2755,2775,2835,2750,10943,30331160,00,0.00,N,5,-20, +20250212,2775,2790,2825,2715,9978,27660620,00,0.00,N,5,-15, 20250211,2790,2775,2895,2760,32452,90705390,00,0.00,N,2,15, 20250210,2775,2745,2800,2735,8911,24561625,00,0.00,N,2,15, 20250207,2760,2780,2795,2740,15223,41948095,00,0.00,N,5,-25, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 7cf4ad556124..67d1935c4513 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11980,12020,12200,11970,3678,44207240,00,0.00,N,5,-140, +20250212,12120,12020,12350,11980,3795,45910790,00,0.00,N,2,100, 20250211,12020,12550,12550,11750,8894,108535660,00,0.00,N,5,-430, 20250210,12450,12610,12650,12380,2289,28470780,00,0.00,N,2,50, 20250207,12400,12950,13140,12370,5066,64780920,00,0.00,N,5,-600, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 2f64cbfae84c..b7c3a83c1784 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9000,8750,9180,8750,152160,1372452910,00,0.00,N,2,260, +20250212,8740,8710,8870,8620,53727,470677680,00,0.00,N,2,70, 20250211,8670,8630,8770,8530,44406,382945590,00,0.00,N,2,40, 20250210,8630,8530,8780,8420,56055,483599540,00,0.00,N,2,190, 20250207,8440,8950,8950,8440,124547,1071935740,00,0.00,N,5,-510, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index e6ef467b76f0..23a0bd208922 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2520,2545,2580,2510,47043,119493890,00,0.00,N,5,-20, +20250212,2540,2545,2545,2480,54668,137175460,00,0.00,N,2,25, 20250211,2515,2515,2570,2495,44228,111439545,00,0.00,N,3,0, 20250210,2515,2490,2545,2390,55208,136703435,00,0.00,N,2,40, 20250207,2475,2570,2570,2475,62480,156000710,00,0.00,N,5,-35, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index a8a0ab71b201..11ffcb3dc180 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2165,2140,2165,2120,45744,98625310,00,0.00,N,2,25, +20250212,2140,2105,2140,2050,19015,40288915,00,0.00,N,2,20, 20250211,2120,2105,2130,2100,15116,32020425,00,0.00,N,2,20, 20250210,2100,2120,2140,2100,23750,50407170,00,0.00,N,5,-30, 20250207,2130,2110,2145,2090,15023,31914315,00,0.00,N,3,0, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index a4ceb5460a50..3d155df37b93 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9430,9230,9540,9000,454221,4219916770,00,0.00,N,2,200, +20250212,9230,9510,9580,9150,385610,3575259060,00,0.00,N,5,-260, 20250211,9490,9660,9860,9400,1527687,14803969690,00,0.00,N,5,-690, 20250210,10180,10390,10420,10030,606183,6201086210,00,0.00,N,2,20, 20250207,10160,10770,11060,10070,1552977,16455237280,00,0.00,N,5,-500, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 6720125e4e1a..090cd24554ea 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4470,4660,4670,4405,126961,571468250,00,0.00,N,5,-170, +20250212,4640,4780,4895,4500,270563,1265883435,00,0.00,N,5,-215, 20250211,4855,4650,5410,4500,1736887,8735865050,00,0.00,N,2,390, 20250210,4465,4175,4700,4060,304476,1358188060,00,0.00,N,2,180, 20250207,4285,4050,4800,4030,822795,3666577585,00,0.00,N,2,345, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index a8a4aa381d26..2e814a8a8e10 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7450,7110,7870,7110,347009,2589996620,00,0.00,N,2,380, +20250212,7070,6970,7300,6950,67641,481658230,00,0.00,N,2,30, 20250211,7040,6980,7130,6940,42071,295488860,00,0.00,N,5,-60, 20250210,7100,6750,7150,6600,70814,487236250,00,0.00,N,2,300, 20250207,6800,6830,6930,6760,21655,147579600,00,0.00,N,5,-90, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index cb731ac428d3..01c637509eff 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,999,1149,1149,999,2,2148,00,0.00,N,5,-1, +20250212,1000,1254,1254,1000,22,22294,00,0.00,N,5,-91, 20250211,1091,1091,1091,1091,1,1091,00,0.00,N,2,141, 20250210,950,1009,1009,950,2,1959,00,0.00,N,5,-49, 20250207,999,1014,1014,880,615,567824,00,0.00,N,2,99, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index c47fecf82e57..c12aa8748d77 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5930,6240,6240,5880,343924,2056987640,00,0.00,N,5,-210, +20250212,6140,5830,6380,5670,1254694,7622589770,00,0.00,N,2,440, 20250211,5700,6200,6730,5640,2633669,16693741920,00,0.00,N,5,-370, 20250210,6070,5320,6520,5170,2683351,16663106760,00,0.00,N,2,750, 20250207,5320,5190,5390,5180,73329,388021180,00,0.00,N,2,150, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index ff6a0503961e..f6c5fba07a29 100644 --- a/413600/day/candle-day-250.csv +++ b/413600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, +20250213,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, +20250212,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, +20250211,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, 20250210,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, 20250207,2310,2310,2310,2310,0,0,00,0.00,N,0,0, 20250206,2310,2310,2310,2310,0,0,00,0.00,N,0,0, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index c2466e9e1c90..215e3bb0ed08 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1702,1750,1750,1687,29468,50156504,00,0.00,N,2,1, +20250212,1701,1754,1784,1677,62462,106317392,00,0.00,N,5,-53, 20250211,1754,1785,1785,1712,48791,85067609,00,0.00,N,2,58, 20250210,1696,1755,1756,1645,104353,175855204,00,0.00,N,5,-74, 20250207,1770,1728,1787,1722,68328,119448646,00,0.00,N,2,31, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 7050e6caca86..c513708142b6 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8000,7990,8090,7950,9957,79729310,00,0.00,N,2,10, +20250212,7990,8190,8190,7970,16887,135606660,00,0.00,N,5,-110, 20250211,8100,7930,8220,7900,31230,251070770,00,0.00,N,2,170, 20250210,7930,8210,8210,7910,15905,126791420,00,0.00,N,5,-160, 20250207,8090,8020,8230,7990,21061,169679690,00,0.00,N,5,-20, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index b1b9ae564a30..930fde98f149 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8040,7900,8050,7800,9467,74634500,00,0.00,N,2,140, +20250212,7900,7980,8100,7860,9636,76112480,00,0.00,N,5,-150, 20250211,8050,8020,8100,7890,5741,45617940,00,0.00,N,2,30, 20250210,8020,8110,8110,7960,3824,30581920,00,0.00,N,5,-90, 20250207,8110,8000,8110,7960,6249,50352250,00,0.00,N,2,110, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index b72b94820485..c1006d215732 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7420,7460,7460,7400,182718,1356421880,00,0.00,N,5,-30, +20250212,7450,7510,7510,7420,96079,714912110,00,0.00,N,5,-30, 20250211,7480,7560,7560,7440,42945,321090220,00,0.00,N,5,-40, 20250210,7520,7540,7630,7490,46066,347105850,00,0.00,N,5,-60, 20250207,7580,7580,7600,7490,50262,378619760,00,0.00,N,5,-20, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index eb29e844cf8d..b453b05fe7a8 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,39650,34950,39900,34700,295664,11284652350,00,0.00,N,2,4400, +20250212,35250,36400,36400,34900,52339,1847770100,00,0.00,N,5,-800, 20250211,36050,36200,36800,35700,65862,2384569500,00,0.00,N,3,0, 20250210,36050,37000,37350,35450,114739,4137394000,00,0.00,N,5,-1450, 20250207,37500,38200,38800,37450,122225,4643656050,00,0.00,N,2,150, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 6607657310ca..9522a8bf918e 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7200,7070,7270,7060,83315,598491700,00,0.00,N,2,100, +20250212,7100,7070,7150,6960,64540,453060140,00,0.00,N,3,0, 20250211,7100,7040,7500,6970,149269,1068530700,00,0.00,N,2,140, 20250210,6960,6760,6980,6670,69127,471870630,00,0.00,N,2,30, 20250207,6930,6950,7060,6860,40783,282124320,00,0.00,N,2,10, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 676d8082f653..8db13f7137ee 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2195,2180,2200,2150,37339,81544995,00,0.00,N,2,30, +20250212,2165,2190,2190,2150,34538,74640035,00,0.00,N,5,-25, 20250211,2190,2150,2190,2135,44854,96802970,00,0.00,N,2,40, 20250210,2150,2195,2195,2135,81548,175599420,00,0.00,N,5,-60, 20250207,2210,2240,2240,2185,40567,89433510,00,0.00,N,5,-30, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 1e3284fd0fc0..e3cab9d6c4b4 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13010,13180,13260,12900,763285,9945903200,00,0.00,N,2,140, +20250212,12870,12700,13470,12520,4519139,54777519500,00,0.00,N,2,80, 20250211,12790,12880,13150,12650,243854,3133764940,00,0.00,N,5,-90, 20250210,12880,12690,12920,12270,332007,4200963990,00,0.00,N,2,180, 20250207,12700,13000,13000,12600,301392,3833417300,00,0.00,N,5,-250, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 1304df25c0d7..27d05ba48846 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4505,4555,4555,4480,33711,151737005,00,0.00,N,5,-30, +20250212,4535,4570,4575,4510,23150,104897810,00,0.00,N,5,-35, 20250211,4570,4490,4570,4490,26745,121503930,00,0.00,N,2,25, 20250210,4545,4500,4570,4490,24917,112783805,00,0.00,N,2,30, 20250207,4515,4550,4585,4480,55449,250724255,00,0.00,N,5,-60, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index e93d4fbaaa4d..1de24816c32c 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3530,3380,3625,3380,202960,713134530,00,0.00,N,2,145, +20250212,3385,3455,3485,3385,122073,417259700,00,0.00,N,5,-70, 20250211,3455,3560,3560,3455,150329,526605785,00,0.00,N,5,-85, 20250210,3540,3410,3555,3340,153072,532509960,00,0.00,N,2,85, 20250207,3455,3435,3540,3410,193974,673456355,00,0.00,N,2,25, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 1ebca923a310..d78770bffe14 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10390,10190,10470,10140,76069,787181900,00,0.00,N,2,210, +20250212,10180,10150,10190,10020,28114,284963870,00,0.00,N,2,30, 20250211,10150,10180,10210,10110,20686,210110830,00,0.00,N,5,-30, 20250210,10180,10150,10250,9950,38628,392433720,00,0.00,N,5,-10, 20250207,10190,10150,10270,10120,42527,433764710,00,0.00,N,5,-10, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index cc85278c2b61..4afcf0f361b6 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8420,8070,8540,8070,52764,440958210,00,0.00,N,2,310, +20250212,8110,8620,8620,8000,50881,419214110,00,0.00,N,5,-400, 20250211,8510,8710,8710,8500,57272,490676340,00,0.00,N,5,-200, 20250210,8710,8510,8750,8240,88967,761078740,00,0.00,N,2,160, 20250207,8550,8590,8700,8340,88575,755977340,00,0.00,N,2,120, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 3fa5937151fc..23db4bd7c3d1 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9880,9780,9970,9600,13484,131511200,00,0.00,N,2,10, +20250212,9870,10040,10040,9530,17248,167966510,00,0.00,N,5,-170, 20250211,10040,9930,10090,9800,17424,173526900,00,0.00,N,5,-10, 20250210,10050,9910,10050,9710,23245,228396310,00,0.00,N,2,100, 20250207,9950,10830,10830,9950,32312,328672570,00,0.00,N,5,-690, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 706289728431..4220c2612290 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12250,12200,12570,12190,52892,651622540,00,0.00,N,5,-50, +20250212,12300,12600,12800,12200,72131,887390210,00,0.00,N,5,-300, 20250211,12600,12880,12900,12210,118571,1500821670,00,0.00,N,5,-360, 20250210,12960,12110,13570,12110,607102,7875106450,00,0.00,N,2,780, 20250207,12180,12590,12600,12150,126821,1562637280,00,0.00,N,5,-420, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 5e699b295760..126e83aa321e 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20250213,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20250212,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, +20250211,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20250210,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20250207,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250206,2245,2245,2245,2245,0,0,00,0.00,N,0,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index cc20950ecaf4..24b927aa4b69 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250213,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250212,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250211,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250210,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250207,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250206,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 50ecc0ee370d..8923ff222775 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3225,3150,3350,3090,181187,584443575,00,0.00,N,2,80, +20250212,3145,3170,3345,3135,146889,473050595,00,0.00,N,5,-15, 20250211,3160,3250,3340,3105,139546,443612370,00,0.00,N,5,-95, 20250210,3255,3330,3405,3205,160745,525883310,00,0.00,N,5,-75, 20250207,3330,2970,3395,2970,312862,1011813895,00,0.00,N,2,340, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 7b5b5e0d9ca7..19aa12a2f5a2 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14950,14870,15170,14790,65001,971208530,00,0.00,N,2,170, +20250212,14780,15380,15390,14540,217810,3242671790,00,0.00,N,5,-670, 20250211,15450,15700,15890,15420,95199,1485905670,00,0.00,N,5,-160, 20250210,15610,16050,16050,14900,200387,3146425560,00,0.00,N,5,-480, 20250207,16090,16940,16940,16060,202068,3309632380,00,0.00,N,5,-620, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 36d771c57c57..e77bd239073d 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13200,13070,13280,13050,74227,975023990,00,0.00,N,2,170, +20250212,13030,13020,13350,13000,92011,1203790980,00,0.00,N,5,-50, 20250211,13080,13210,13370,13080,73965,975218630,00,0.00,N,5,-130, 20250210,13210,12960,13330,12890,87742,1151008890,00,0.00,N,2,120, 20250207,13090,13100,13290,13080,73901,973049090,00,0.00,N,5,-50, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 1edbdc5acf02..4895afe860ef 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3855,3905,3995,3800,38455,147677390,00,0.00,N,5,-35, +20250212,3890,4005,4010,3880,39405,154803355,00,0.00,N,5,-115, 20250211,4005,4050,4105,3960,44380,178346430,00,0.00,N,2,5, 20250210,4000,4135,4135,3945,68754,275260205,00,0.00,N,5,-180, 20250207,4180,4085,4395,4085,51687,217726635,00,0.00,N,2,100, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index a6f47e99fa7e..c13f99430225 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1693,1664,1699,1659,161979,271985337,00,0.00,N,2,37, +20250212,1656,1678,1678,1640,131623,218815393,00,0.00,N,5,-28, 20250211,1684,1699,1699,1658,111062,185632575,00,0.00,N,2,13, 20250210,1671,1649,1675,1620,161394,265991380,00,0.00,N,2,32, 20250207,1639,1630,1663,1628,93626,153546493,00,0.00,N,5,-8, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index e7d12e2a5664..fe2085336d74 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9490,9190,9710,9000,102096,965295660,00,0.00,N,2,340, +20250212,9150,9380,9480,9150,28289,261627770,00,0.00,N,5,-300, 20250211,9450,9610,10100,9450,58015,560305340,00,0.00,N,5,-160, 20250210,9610,9080,10090,8960,231872,2245950640,00,0.00,N,2,510, 20250207,9100,9400,10200,8790,375919,3586566830,00,0.00,N,5,-300, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index ced0d6d08583..e8fd66b11e5f 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6660,6800,6810,6510,67569,449471060,00,0.00,N,5,-140, +20250212,6800,6180,7340,6150,857567,5959775490,00,0.00,N,2,660, 20250211,6140,6060,6150,6060,5539,33848760,00,0.00,N,2,20, 20250210,6120,6100,6150,6000,7597,46329710,00,0.00,N,2,70, 20250207,6050,5900,6150,5900,16037,97103100,00,0.00,N,2,60, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 65c03145fa90..b2750ec51f36 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21000,21750,22000,20500,552412,11681230000,00,0.00,N,5,-850, +20250212,21850,20850,22350,20800,956797,20838932250,00,0.00,N,2,800, 20250211,21050,19930,21850,19020,2271502,46992377470,00,0.00,N,2,1260, 20250210,19790,15500,19790,15250,1221995,23023695940,00,0.00,N,1,4560, 20250207,15230,14820,15540,14820,48039,735758220,00,0.00,N,2,310, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 32ac8b4c3c93..3ae58902eac6 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1708,1701,1720,1677,77428,131309877,00,0.00,N,2,1, +20250212,1707,1750,1750,1648,223123,377241379,00,0.00,N,2,58, 20250211,1649,1589,1655,1589,125054,203169777,00,0.00,N,2,61, 20250210,1588,1580,1600,1579,82987,131883629,00,0.00,N,5,-19, 20250207,1607,1604,1626,1570,171463,272285306,00,0.00,N,5,-10, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 05625a493d7f..cba52d78b5de 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8770,8920,8920,8550,16458,142981640,00,0.00,N,5,-120, +20250212,8890,8850,8940,8700,10991,96880740,00,0.00,N,2,100, 20250211,8790,8490,8790,8490,6191,53396690,00,0.00,N,2,200, 20250210,8590,8760,8760,8510,7441,64059590,00,0.00,N,5,-20, 20250207,8610,8670,8780,8560,5837,50398480,00,0.00,N,5,-140, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 5dc771b2175f..4c38599bd7de 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,32850,33700,34200,32800,84631,2816458700,00,0.00,N,5,-600, +20250212,33450,32850,34100,32300,93138,3089688900,00,0.00,N,2,600, 20250211,32850,33800,34500,32800,123299,4141988500,00,0.00,N,5,-350, 20250210,33200,32050,33800,31350,114168,3779214900,00,0.00,N,2,400, 20250207,32800,33700,34750,32650,347206,11653185500,00,0.00,N,2,800, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 44fd495d5fe3..421ca712a84f 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,871,893,903,870,64142,56447255,00,0.00,N,5,-23, +20250212,894,919,919,875,56999,51058916,00,0.00,N,5,-25, 20250211,919,867,927,867,125337,113290335,00,0.00,N,2,51, 20250210,868,868,907,842,61297,53278191,00,0.00,N,3,0, 20250207,868,853,909,853,42323,36862446,00,0.00,N,2,15, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index c67cb877e5f7..c8bad2ae3601 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13770,14200,14360,13750,479675,6714692780,00,0.00,N,5,-30, +20250212,13800,14720,15150,13670,1077912,15469603510,00,0.00,N,5,-920, 20250211,14720,13860,15150,13800,2219597,32707942290,00,0.00,N,2,620, 20250210,14100,14400,14470,13690,2092488,29504886730,00,0.00,N,2,1140, 20250207,12960,12380,13580,12100,1502254,19689299500,00,0.00,N,2,580, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index bdef89c52662..c920ca6532f0 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6060,6030,6180,5960,9594,57748580,00,0.00,N,5,-20, +20250212,6080,6180,6210,6030,5920,36146820,00,0.00,N,5,-100, 20250211,6180,6140,6230,6100,10187,62860880,00,0.00,N,2,40, 20250210,6140,6060,6200,5960,13327,80388550,00,0.00,N,2,50, 20250207,6090,6190,6190,5990,21290,128744870,00,0.00,N,5,-100, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 633a71d63fbe..94f5b286483e 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8390,8260,8460,8250,57010,476829010,00,0.00,N,2,90, +20250212,8300,8180,8350,8150,34857,287861130,00,0.00,N,2,30, 20250211,8270,8490,8490,8150,180772,1488893080,00,0.00,N,5,-140, 20250210,8410,8250,8410,8010,95487,783574050,00,0.00,N,2,160, 20250207,8250,7920,8710,7830,353750,2940559520,00,0.00,N,2,250, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 21a59785f6fe..478ceda150a7 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19010,18100,19800,18100,144927,2790105340,00,0.00,N,2,1260, +20250212,17750,18200,18300,17700,34129,611115910,00,0.00,N,5,-540, 20250211,18290,18140,18330,17770,36814,662138070,00,0.00,N,2,150, 20250210,18140,16860,18140,16170,63710,1112322140,00,0.00,N,2,1280, 20250207,16860,16680,17080,16200,41285,691426880,00,0.00,N,2,200, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index f0d0b59905a2..719659dfa1d6 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4330,4460,4460,4320,21278,93186670,00,0.00,N,5,-130, +20250212,4460,4540,4625,4430,15203,68119420,00,0.00,N,5,-80, 20250211,4540,4485,4600,4480,9053,40824380,00,0.00,N,2,5, 20250210,4535,4560,4560,4450,10287,46396980,00,0.00,N,5,-25, 20250207,4560,4545,4645,4490,9107,41562305,00,0.00,N,2,15, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 1e4f90ffb1e9..4b033e33852a 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250213,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250212,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250211,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250210,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250207,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250206,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 529f729f6ddd..efeeaf38ee3d 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5650,5650,5800,5580,161337,913312910,00,0.00,N,5,-40, +20250212,5690,6020,6080,5640,307700,1778271050,00,0.00,N,5,-390, 20250211,6080,6080,6130,5950,224560,1355595180,00,0.00,N,5,-40, 20250210,6120,6050,6290,6040,311371,1908109280,00,0.00,N,2,70, 20250207,6050,6290,6580,6050,669732,4198493840,00,0.00,N,5,-150, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index 084264ff5a7d..57a618f6a1b0 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2110,2105,2110,2105,15213,32026245,00,0.00,N,3,0, +20250212,2110,2105,2110,2105,35721,75193030,00,0.00,N,3,0, 20250211,2110,2105,2110,2100,17226,36210070,00,0.00,N,3,0, 20250210,2110,2100,2110,2100,77297,162584285,00,0.00,N,2,5, 20250207,2105,2100,2105,2100,104086,218613925,00,0.00,N,2,10, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 3b3e67e29d07..47508f37346b 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4980,4945,5090,4920,79606,398205160,00,0.00,N,2,25, +20250212,4955,4975,5050,4900,82699,410435760,00,0.00,N,2,5, 20250211,4950,4905,5050,4830,148942,733588295,00,0.00,N,2,70, 20250210,4880,4865,4905,4750,94753,458597915,00,0.00,N,2,20, 20250207,4860,4895,4905,4850,92453,450901825,00,0.00,N,5,-40, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 6f2bba3718df..51cadcfa5d0e 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3105,3160,3170,3085,112306,349390320,00,0.00,N,5,-35, +20250212,3140,3165,3170,3110,113934,356856075,00,0.00,N,5,-25, 20250211,3165,3170,3170,3130,73843,232000230,00,0.00,N,2,15, 20250210,3150,3220,3220,3130,135847,427556070,00,0.00,N,5,-65, 20250207,3215,3180,3225,3150,89915,287417375,00,0.00,N,2,35, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 587c7ca8bf21..c91e2ceab418 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4630,4610,4840,4430,96675,445425475,00,0.00,N,5,-25, +20250212,4655,4735,4770,4605,65582,308266560,00,0.00,N,5,-60, 20250211,4715,4450,4745,4370,109950,505743890,00,0.00,N,2,265, 20250210,4450,4410,4490,4225,33691,148522595,00,0.00,N,2,40, 20250207,4410,4450,4570,4385,38445,171647265,00,0.00,N,5,-25, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index a9db6ddbd47f..396dc1742d84 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10860,10580,10990,10520,18902,202882880,00,0.00,N,2,230, +20250212,10630,10600,10880,10490,25150,267566260,00,0.00,N,2,50, 20250211,10580,10880,10880,10580,28064,300878270,00,0.00,N,5,-220, 20250210,10800,10600,10820,10500,24021,255915850,00,0.00,N,2,40, 20250207,10760,10590,10920,10550,23009,246482820,00,0.00,N,2,70, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index e96b3c227b2e..4d57f0f32a52 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14820,14210,15270,13900,1103724,16424972300,00,0.00,N,2,470, +20250212,14350,14730,14950,14220,536040,7785222030,00,0.00,N,5,-380, 20250211,14730,15450,15850,14550,1178721,17943343820,00,0.00,N,5,-270, 20250210,15000,13740,16310,13700,3950939,59369464250,00,0.00,N,2,1350, 20250207,13650,12710,14770,12050,5538275,76858576140,00,0.00,N,2,1130, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 79aa01846b83..a8cf4b8d69a7 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4395,4385,4490,4250,299447,1302951345,00,0.00,N,2,25, +20250212,4370,4140,5000,4085,2059425,9585535850,00,0.00,N,2,225, 20250211,4145,4155,4160,4000,81174,331748675,00,0.00,N,2,55, 20250210,4090,4015,4190,3930,137613,550624015,00,0.00,N,2,40, 20250207,4050,4240,4240,4050,98250,405510575,00,0.00,N,5,-150, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index de2d4d9113e4..7d4d375031d5 100644 --- a/433530/day/candle-day-250.csv +++ b/433530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2215,2195,2225,2180,185989,410007825,00,0.00,N,2,35, +20250212,2180,2180,2210,2160,192821,422358775,00,0.00,N,2,25, 20250211,2155,2070,2175,2070,56988,122938040,00,0.00,N,5,-25, 20250210,2180,2190,2195,2170,64922,141682230,00,0.00,N,3,0, 20250207,2180,2195,2200,2165,42155,91882525,00,0.00,N,3,0, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 7f7f0ed8567e..ef1397beb914 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5940,5520,6000,5400,4710,27526590,00,0.00,N,2,640, +20250212,5300,5390,5600,5150,1306,7214490,00,0.00,N,5,-60, 20250211,5360,5000,5360,5000,240,1285800,00,0.00,N,2,110, 20250210,5250,5390,5390,5150,257,1347540,00,0.00,N,5,-40, 20250207,5290,5390,5390,5030,248,1272580,00,0.00,N,2,210, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 904e58df09de..05c847cb9662 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5060,5090,5160,5010,285094,1447718730,00,0.00,N,5,-20, +20250212,5080,5180,5250,4990,471414,2406903985,00,0.00,N,5,-210, 20250211,5290,5260,5370,5110,748852,3926482480,00,0.00,N,5,-50, 20250210,5340,5350,5430,5250,774713,4139197000,00,0.00,N,3,0, 20250207,5340,5550,5600,5290,1437859,7822996570,00,0.00,N,5,-200, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index cb2b5e55c27d..1f259f791cb1 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2105,2100,2105,2100,22327,46898825,00,0.00,N,2,5, +20250212,2100,2100,2105,2095,20583,43202410,00,0.00,N,2,5, 20250211,2095,2095,2100,2095,10548,22104065,00,0.00,N,3,0, 20250210,2095,2090,2100,2090,6451,13503245,00,0.00,N,5,-5, 20250207,2100,2095,2100,2090,1977,4141600,00,0.00,N,2,5, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index b8ebad491772..ed5ef59827a7 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10510,10510,10540,10510,1456,15321970,00,0.00,N,3,0, +20250212,10510,10500,10530,10500,6595,69326470,00,0.00,N,2,10, 20250211,10500,10500,10510,10500,10127,106335460,00,0.00,N,5,-10, 20250210,10510,10480,10520,10480,15279,160427940,00,0.00,N,2,40, 20250207,10470,10460,10470,10460,5928,62029040,00,0.00,N,2,10, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index f5bd22005067..7649dd606ebb 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2100,2100,2105,2100,18063,37932305,00,0.00,N,3,0, +20250212,2100,2105,2105,2095,2539,5331720,00,0.00,N,3,0, 20250211,2100,2095,2100,2095,3814,7990855,00,0.00,N,3,0, 20250210,2100,2100,2105,2100,2009,4218915,00,0.00,N,3,0, 20250207,2100,2095,2100,2095,3210,6725055,00,0.00,N,2,5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 6659178ab805..a4086adb6b45 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13320,13380,13640,13030,957967,12821079740,00,0.00,N,5,-60, +20250212,13380,13840,14280,12930,1385068,18654798090,00,0.00,N,5,-420, 20250211,13800,14070,14550,13770,2495793,35434136750,00,0.00,N,5,-350, 20250210,14150,13300,15750,13000,9931142,144014104100,00,0.00,N,2,980, 20250207,13170,12510,13850,12400,7090157,94175084730,00,0.00,N,2,670, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 63381e96fa35..6d88f716e37b 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2115,2140,2140,2105,19800,41777770,00,0.00,N,2,5, +20250212,2110,2130,2130,2100,23854,50282700,00,0.00,N,2,5, 20250211,2105,2100,2110,2100,1904,4010055,00,0.00,N,5,-5, 20250210,2110,2100,2115,2100,4878,10245535,00,0.00,N,5,-5, 20250207,2115,2130,2130,2095,352,738770,00,0.00,N,2,15, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 1123e6ee2d87..126667ab7233 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2115,2115,2140,2110,5622,11890600,00,0.00,N,3,0, +20250212,2115,2110,2140,2110,3492,7377755,00,0.00,N,5,-10, 20250211,2125,2105,2140,2105,1889,3978025,00,0.00,N,3,0, 20250210,2125,2140,2140,2115,138,292315,00,0.00,N,3,0, 20250207,2125,2140,2140,2105,329,695260,00,0.00,N,2,15, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index d848f1df18da..c17be1da58e8 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3460,3110,3960,3100,1222272,4291483430,00,0.00,N,2,385, +20250212,3075,2950,3090,2860,109551,329926985,00,0.00,N,2,240, 20250211,2835,2730,3090,2730,88937,261318395,00,0.00,N,2,85, 20250210,2750,2720,2820,2720,13816,38156925,00,0.00,N,2,10, 20250207,2740,2800,2855,2740,13112,36233900,00,0.00,N,5,-50, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 355fd56bec4d..4eb6327e6b1c 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16410,16500,16570,16280,81288,1334375250,00,0.00,N,2,30, +20250212,16380,16600,16640,16380,70753,1165485400,00,0.00,N,5,-270, 20250211,16650,16640,16760,16440,82097,1363289060,00,0.00,N,2,20, 20250210,16630,16740,16890,16380,89261,1486363580,00,0.00,N,5,-110, 20250207,16740,16950,17070,16620,100001,1676376960,00,0.00,N,5,-210, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index e7146895fade..d0ca7dc04d3c 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10530,10530,10530,10520,343,3609320,00,0.00,N,2,10, +20250212,10520,10500,10530,10500,2162,22741820,00,0.00,N,2,20, 20250211,10500,10510,10520,10490,8970,94213080,00,0.00,N,5,-10, 20250210,10510,10470,10510,10470,11918,125017040,00,0.00,N,2,40, 20250207,10470,10450,10480,10440,4012,41988250,00,0.00,N,2,20, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 09d938c5a655..a596ee121a2a 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2105,2100,2115,2100,10322,21727935,00,0.00,N,5,-5, +20250212,2110,2115,2115,2110,1777,3755485,00,0.00,N,5,-5, 20250211,2115,2115,2115,2110,741,1563540,00,0.00,N,2,10, 20250210,2105,2105,2110,2095,24692,51943805,00,0.00,N,2,5, 20250207,2100,2095,2105,2095,5720,12018110,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 6ff81f0cd37c..1a4c3ad7dab6 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10780,10830,10980,10780,79079,858412220,00,0.00,N,5,-20, +20250212,10800,11090,11140,10780,158985,1731771800,00,0.00,N,5,-360, 20250211,11160,11330,11330,11070,101412,1131797020,00,0.00,N,5,-100, 20250210,11260,11070,11330,10980,69816,782230730,00,0.00,N,2,10, 20250207,11250,11500,11720,11240,119018,1347973750,00,0.00,N,5,-350, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index d8f316c2cd8b..b7b158f0bc47 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250213,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250212,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250211,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20250210,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20250207,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20250206,2150,2150,2150,2150,0,0,00,0.00,N,0,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 0ae9a5a86d7c..4c011595c05a 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14000,14030,14170,13900,183447,2577474010,00,0.00,N,5,-30, +20250212,14030,14690,14690,13620,302869,4249700550,00,0.00,N,5,-730, 20250211,14760,14720,15380,14510,274906,4091823330,00,0.00,N,2,240, 20250210,14520,14850,14850,14300,181791,2631251380,00,0.00,N,5,-430, 20250207,14950,14360,15090,14180,395290,5603755580,00,0.00,N,2,600, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index bb6cb6b04485..a18060d739a0 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1698,1744,1745,1681,242668,412548550,00,0.00,N,5,-44, +20250212,1742,1642,2000,1642,2017783,3659087006,00,0.00,N,2,102, 20250211,1640,1634,1644,1625,42734,69897452,00,0.00,N,2,10, 20250210,1630,1593,1630,1571,135398,216327960,00,0.00,N,2,73, 20250207,1557,1560,1567,1553,14909,23272234,00,0.00,N,5,-3, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 78a9720012e6..2f2f73218c05 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7660,7450,7900,7450,323395,2481496980,00,0.00,N,2,270, +20250212,7390,7370,7570,7300,124819,931450200,00,0.00,N,2,40, 20250211,7350,7170,7350,7070,66948,485484470,00,0.00,N,2,200, 20250210,7150,7250,7300,7000,78630,559448960,00,0.00,N,5,-150, 20250207,7300,7050,7320,6910,108366,765808510,00,0.00,N,2,250, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 6667a10b8aaf..d040ae7f1777 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2155,2160,2160,2140,7183,15416855,00,0.00,N,2,15, +20250212,2140,2150,2150,2120,470,1003415,00,0.00,N,3,0, 20250211,2140,2140,2145,2125,6649,14188580,00,0.00,N,5,-5, 20250210,2145,2140,2150,2135,2559,5473965,00,0.00,N,5,-5, 20250207,2150,2150,2150,2135,376,803400,00,0.00,N,2,5, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 5e71b2029c32..22703bda014a 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2105,2095,2105,2095,2047,4292200,00,0.00,N,3,0, +20250212,2105,2100,2105,2095,7299,15340580,00,0.00,N,2,5, 20250211,2100,2100,2100,2100,2381,5000100,00,0.00,N,3,0, 20250210,2100,2090,2100,2090,9843,20616200,00,0.00,N,2,10, 20250207,2090,2090,2095,2090,4843,10134960,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index f18f3ac1a51c..f2c37a326979 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5980,5960,6100,5890,238356,1422109270,00,0.00,N,2,20, +20250212,5960,6390,6450,5910,496270,3012402820,00,0.00,N,5,-260, 20250211,6220,6200,6420,6090,881384,5522017300,00,0.00,N,2,90, 20250210,6130,5270,6440,5260,2409442,14711399310,00,0.00,N,2,760, 20250207,5370,5380,5470,5230,162135,862759050,00,0.00,N,5,-70, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 1b30d1ea04af..31c8445acedd 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2130,2120,2130,2120,10261,21755480,00,0.00,N,3,0, +20250212,2130,2130,2135,2125,2356,5013285,00,0.00,N,2,5, 20250211,2125,2125,2140,2110,36305,77149965,00,0.00,N,5,-10, 20250210,2135,2135,2140,2130,1070,2284485,00,0.00,N,3,0, 20250207,2135,2130,2145,2125,3436,7307070,00,0.00,N,2,5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index feb83d9d1131..7cdce1ba63c1 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2145,2155,2155,2140,1387,2975195,00,0.00,N,3,0, +20250212,2145,2155,2155,2140,1524,3264045,00,0.00,N,3,0, 20250211,2145,2140,2145,2135,614,1312805,00,0.00,N,3,0, 20250210,2145,2145,2145,2130,2587,5527380,00,0.00,N,2,10, 20250207,2135,2125,2140,2120,1752,3724725,00,0.00,N,2,10, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index d178201a46d0..d06589ab227b 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2175,2185,2185,2165,8787,19052680,00,0.00,N,2,10, +20250212,2165,2195,2195,2150,1061,2282080,00,0.00,N,5,-5, 20250211,2170,2160,2170,2160,5429,11775370,00,0.00,N,3,0, 20250210,2170,2165,2190,2155,4727,10207045,00,0.00,N,2,5, 20250207,2165,2190,2190,2155,582,1259680,00,0.00,N,5,-5, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 41bf743e85f5..10ed6cf7f941 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10120,10110,10130,10110,34105,345163390,00,0.00,N,3,0, +20250212,10120,10100,10120,10100,12578,127165540,00,0.00,N,2,20, 20250211,10100,10100,10120,10100,14510,146608370,00,0.00,N,5,-10, 20250210,10110,10090,10120,10090,14898,150560070,00,0.00,N,2,30, 20250207,10080,10050,10080,10050,6420,64678100,00,0.00,N,2,30, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 3830c9a67910..b241f67da7c1 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,156600,163000,163500,156400,184476,29245397700,00,0.00,N,5,-6000, +20250212,162600,158000,166500,157100,146702,23993532200,00,0.00,N,2,4600, 20250211,158000,157300,160000,155500,109827,17273596200,00,0.00,N,2,900, 20250210,157100,168500,170500,156700,144657,23322219500,00,0.00,N,5,-11400, 20250207,168500,166000,168900,165500,91090,15284768700,00,0.00,N,2,3500, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 6fbd52cf3e2e..292c6eb8c858 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13240,13480,13480,12940,85922,1132792410,00,0.00,N,5,-280, +20250212,13520,13760,13810,13320,89958,1210820650,00,0.00,N,5,-230, 20250211,13750,13980,14200,13480,134242,1848257420,00,0.00,N,5,-250, 20250210,14000,14190,16200,13660,753275,11177859860,00,0.00,N,5,-340, 20250207,14340,14530,14590,13820,142211,2017889680,00,0.00,N,5,-250, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 965a35d86de5..4082ecc1e783 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10620,10880,11120,10560,717237,7730286930,00,0.00,N,5,-380, +20250212,11000,10560,11530,10400,2675212,29842012900,00,0.00,N,2,280, 20250211,10720,11320,11340,10660,1654209,18218235630,00,0.00,N,5,-480, 20250210,11200,10980,11360,10720,3285627,36520019670,00,0.00,N,2,300, 20250207,10900,9820,11670,9640,14503167,159139636920,00,0.00,N,2,1130, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index fd4f49c544da..8280edc4b514 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2025,2020,2025,2020,2208,4466640,00,0.00,N,2,5, +20250212,2020,2010,2020,2010,5832,11734745,00,0.00,N,2,10, 20250211,2010,2010,2020,2010,2451,4926775,00,0.00,N,3,0, 20250210,2010,2005,2010,2005,7889,15818180,00,0.00,N,3,0, 20250207,2010,2010,2010,1998,1540,3080404,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 6caf882399f2..be5c8bec701f 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,36600,35750,37100,35750,177542,6483481600,00,0.00,N,2,700, +20250212,35900,37200,37800,35550,215481,7840803800,00,0.00,N,5,-850, 20250211,36750,38850,39700,36500,435169,16640394050,00,0.00,N,5,-800, 20250210,37550,35900,38000,35350,367718,13627458600,00,0.00,N,2,1150, 20250207,36400,34700,37300,34500,414262,14988198400,00,0.00,N,2,1250, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 1d81c974e9c5..145016f3e8ff 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6350,6350,6370,6230,28731,181482760,00,0.00,N,2,80, +20250212,6270,6250,6290,6180,21093,131271870,00,0.00,N,2,20, 20250211,6250,6400,6400,6200,31581,198341330,00,0.00,N,5,-80, 20250210,6330,6100,6390,5970,63944,398907410,00,0.00,N,2,220, 20250207,6110,5930,6230,5840,86425,528744900,00,0.00,N,2,180, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index fe5c330561ca..0d152b9df0b1 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2105,2115,2115,2105,1123,2363955,00,0.00,N,3,0, +20250212,2105,2110,2110,2095,1398,2934225,00,0.00,N,5,-10, 20250211,2115,2105,2115,2100,23418,49341985,00,0.00,N,2,10, 20250210,2105,2100,2105,2090,4390,9207470,00,0.00,N,2,5, 20250207,2100,2090,2100,2090,4520,9465645,00,0.00,N,2,10, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 0e93c4ad75d1..57bd1430d66f 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18900,18970,19030,18680,71826,1352639030,00,0.00,N,2,60, +20250212,18840,19100,19200,18660,114528,2153063100,00,0.00,N,5,-230, 20250211,19070,19410,19560,19070,100968,1947515300,00,0.00,N,5,-260, 20250210,19330,19550,19550,18980,138502,2659885820,00,0.00,N,5,-450, 20250207,19780,19550,20700,19380,164093,3291304920,00,0.00,N,2,190, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index bd2d2db7d3d2..baec1c00bc2a 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2150,2160,2160,2140,9622,20666160,00,0.00,N,5,-10, +20250212,2160,2160,2160,2160,163,352080,00,0.00,N,3,0, 20250211,2160,2155,2160,2130,6324,13612715,00,0.00,N,3,0, 20250210,2160,2165,2165,2140,3841,8241800,00,0.00,N,2,10, 20250207,2150,2185,2185,2145,1509,3242290,00,0.00,N,5,-10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index d9039fa4b56e..01f3120c7f7d 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3560,3535,3570,3500,4329,15268415,00,0.00,N,2,25, +20250212,3535,3540,3560,3495,18196,63961280,00,0.00,N,5,-5, 20250211,3540,3590,3640,3500,16886,59685005,00,0.00,N,5,-40, 20250210,3580,3510,3700,3480,49270,177534510,00,0.00,N,2,70, 20250207,3510,3540,3595,3505,24291,85856360,00,0.00,N,5,-30, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 9bf38d6d19ac..fdf6d7ea0b3b 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2065,2065,2065,2055,3445,7104015,00,0.00,N,2,5, +20250212,2060,2060,2060,2060,1716,3534960,00,0.00,N,3,0, 20250211,2060,2050,2060,2050,4078,8389780,00,0.00,N,2,10, 20250210,2050,2035,2055,2035,10120,20707475,00,0.00,N,2,5, 20250207,2045,2035,2045,2035,6128,12489885,00,0.00,N,2,10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 840657567448..42705e77de19 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250213,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250212,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250211,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250210,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250207,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250206,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index d135bd49539c..cdbceaafa37e 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12600,12150,12600,11530,102,1266480,00,0.00,N,2,300, +20250212,12300,13000,13350,12000,837,10536960,00,0.00,N,5,-1140, 20250211,13440,13170,13500,13090,131,1724910,00,0.00,N,5,-60, 20250210,13500,13170,13540,13170,33,440790,00,0.00,N,5,-80, 20250207,13580,13000,14500,12730,195,2587990,00,0.00,N,5,-70, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index c08a7f90663f..c1877feb45da 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3155,3170,3170,3105,71962,225730950,00,0.00,N,2,40, +20250212,3115,3180,3180,3105,38098,119212885,00,0.00,N,5,-50, 20250211,3165,3185,3230,3130,37941,120310600,00,0.00,N,5,-45, 20250210,3210,3030,3260,2980,156834,494755985,00,0.00,N,2,180, 20250207,3030,3015,3055,2980,54516,164326200,00,0.00,N,2,15, diff --git a/446600/day/candle-day-250.csv b/446600/day/candle-day-250.csv index 0a9e20f58975..2cb75219378b 100644 --- a/446600/day/candle-day-250.csv +++ b/446600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, +20250212,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20250211,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20250210,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20250207,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index caf9753e6f47..33022519823a 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2080,2105,2105,2080,3870,8067385,00,0.00,N,3,0, +20250212,2080,2095,2095,2065,426,881755,00,0.00,N,2,10, 20250211,2070,2080,2095,2060,9676,20009180,00,0.00,N,5,-5, 20250210,2075,2090,2090,2065,3957,8210720,00,0.00,N,5,-15, 20250207,2090,2075,2095,2055,299,617780,00,0.00,N,2,15, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 730afc60c6e7..51286a758956 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250213,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250212,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250211,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250210,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250207,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250206,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index f9c431cdf16f..92197e129e72 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3290,3405,3405,2930,23,72265,00,0.00,N,5,-65, +20250212,3355,3405,3405,3355,26,87285,00,0.00,N,5,-20, 20250211,3375,3390,3390,3300,5,16665,00,0.00,N,2,75, 20250210,3300,3410,3410,3300,8,26655,00,0.00,N,2,295, 20250207,3005,3300,3400,3005,254,835545,00,0.00,N,5,-400, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 98ae365e9342..89bfb6b90bfd 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19520,19720,19960,19510,15352,300764590,00,0.00,N,5,-200, +20250212,19720,20200,20200,19660,15600,309028920,00,0.00,N,5,-280, 20250211,20000,20450,20450,20000,11683,234684350,00,0.00,N,5,-150, 20250210,20150,20700,20900,20100,28278,575011900,00,0.00,N,5,-550, 20250207,20700,20600,21650,20250,85773,1803440500,00,0.00,N,2,550, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 57a16583466c..3baa5df28b5d 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2085,2095,2095,2080,11523,23967910,00,0.00,N,2,5, +20250212,2080,2090,2090,2060,4481,9354670,00,0.00,N,5,-5, 20250211,2085,2065,2085,2065,171,355010,00,0.00,N,2,10, 20250210,2075,2070,2075,2060,3770,7782440,00,0.00,N,2,5, 20250207,2070,2065,2075,2055,2562,5300510,00,0.00,N,2,15, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index e0909b3f2cb4..af8efc8f9af2 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19130,20350,20800,18400,1322389,25893253730,00,0.00,N,2,560, +20250212,18570,17410,18930,17150,519097,9568980530,00,0.00,N,2,1190, 20250211,17380,17050,17940,17050,286202,5007758640,00,0.00,N,2,700, 20250210,16680,17500,17500,16130,178007,2980588240,00,0.00,N,5,-20, 20250207,16700,16980,18500,16220,737927,12647067020,00,0.00,N,2,570, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index a19636ae62f7..330a11b7b725 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4450,4440,4470,4430,27408,121720785,00,0.00,N,3,0, +20250212,4450,4465,4470,4430,24352,108154810,00,0.00,N,5,-15, 20250211,4465,4420,4470,4420,40155,178684910,00,0.00,N,2,5, 20250210,4460,4475,4495,4460,48134,215333530,00,0.00,N,5,-15, 20250207,4475,4475,4515,4470,30718,137672360,00,0.00,N,5,-45, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 892632e27743..cce687425484 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10210,10220,10230,10200,15057,153774920,00,0.00,N,5,-10, +20250212,10220,10200,10230,10200,7851,80190990,00,0.00,N,2,10, 20250211,10210,10200,10210,10180,4508,46004860,00,0.00,N,2,10, 20250210,10200,10170,10200,10170,47023,479444150,00,0.00,N,2,30, 20250207,10170,10120,10170,10120,22099,224242480,00,0.00,N,2,50, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 5bb0f0ff35ed..cb331bd1a59f 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2180,2175,2180,2150,8838,19187505,00,0.00,N,2,20, +20250212,2160,2120,2160,2115,3963,8481550,00,0.00,N,2,45, 20250211,2115,2135,2150,2115,8505,18083390,00,0.00,N,5,-35, 20250210,2150,2155,2155,2135,1436,3081080,00,0.00,N,5,-10, 20250207,2160,2155,2160,2130,233,499400,00,0.00,N,2,10, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 3dc66ce289d2..d0f3239aa1c5 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2030,2190,2190,2025,26,52880,00,0.00,N,2,5, +20250212,2025,2190,2190,1760,490,985235,00,0.00,N,5,-10, 20250211,2035,2190,2190,2035,294,598610,00,0.00,N,2,37, 20250210,1998,2170,2170,1998,3,6168,00,0.00,N,2,108, 20250207,1890,2190,2190,1890,180,364320,00,0.00,N,5,-290, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 85521bab7ccf..69dd8a524efc 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2160,2135,2160,2135,7913,17007315,00,0.00,N,2,15, +20250212,2145,2135,2150,2125,580,1238475,00,0.00,N,5,-5, 20250211,2150,2110,2150,2110,5558,11860355,00,0.00,N,2,5, 20250210,2145,2140,2145,2130,4050,8652205,00,0.00,N,2,5, 20250207,2140,2110,2145,2110,4509,9602530,00,0.00,N,5,-5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 9bfa688fb64c..6a990e1034cb 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21950,21950,21950,21950,1,21950,00,0.00,N,3,0, +20250212,21950,21800,21950,20600,45,973000,00,0.00,N,3,0, 20250211,21950,21950,21950,21950,75,1646250,00,0.00,N,3,0, 20250210,21950,20750,21950,20750,101,2096950,00,0.00,N,2,600, 20250207,21350,21350,21350,21350,100,2135000,00,0.00,N,5,-600, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index bda7168f269e..8efd4e588148 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2035,2040,2040,2035,23704,48237655,00,0.00,N,2,5, +20250212,2030,2035,2035,2030,16406,33354990,00,0.00,N,3,0, 20250211,2030,2030,2035,2030,18662,37896305,00,0.00,N,3,0, 20250210,2030,2025,2035,2025,15107,30650715,00,0.00,N,2,5, 20250207,2025,2020,2030,2020,39747,80507460,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index b3a772176ae3..119a922829a6 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2060,2060,2060,2050,11900,24493245,00,0.00,N,2,5, +20250212,2055,2045,2055,2040,9947,20407360,00,0.00,N,2,10, 20250211,2045,2045,2045,2035,13849,28258015,00,0.00,N,3,0, 20250210,2045,2035,2055,2035,21271,43365240,00,0.00,N,5,-10, 20250207,2055,2070,2070,2030,7907,16086130,00,0.00,N,2,5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 95de267729cd..33ad8e38b600 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,74200,72700,74800,70900,647945,47105963600,00,0.00,N,2,2600, +20250212,71600,71000,75700,71000,705674,51438398000,00,0.00,N,2,1800, 20250211,69800,68000,71500,67000,523460,36572545400,00,0.00,N,2,1800, 20250210,68000,66200,68800,65100,366431,24447306300,00,0.00,N,2,900, 20250207,67100,68200,70200,67000,371353,25298008900,00,0.00,N,5,-900, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index bfa21420adb6..7e32b78c3e82 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2675,2655,2710,2630,511149,1363742455,00,0.00,N,5,-20, +20250212,2695,2805,3075,2660,3881385,11119361910,00,0.00,N,5,-110, 20250211,2805,2865,2865,2790,452949,1277749715,00,0.00,N,5,-45, 20250210,2850,2900,3020,2850,1035895,3021707950,00,0.00,N,3,0, 20250207,2850,3000,3000,2800,1078291,3144231450,00,0.00,N,5,-125, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index c8fcd136cacc..553ac5f12f27 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10390,10770,11290,10340,979025,10584838760,00,0.00,N,5,-380, +20250212,10770,9570,11910,9520,5555418,61227981580,00,0.00,N,2,1050, 20250211,9720,8430,10620,8380,3613345,35006654920,00,0.00,N,2,1420, 20250210,8300,7740,9150,7740,1113386,9444817670,00,0.00,N,2,610, 20250207,7690,7470,8550,7380,1032775,8247525220,00,0.00,N,2,440, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 0a656f98856e..a2edb73fc320 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4865,4845,4920,4715,453821,2179626805,00,0.00,N,5,-15, +20250212,4880,4985,4985,4770,600889,2920151525,00,0.00,N,5,-110, 20250211,4990,5160,5340,4990,855833,4402210050,00,0.00,N,5,-210, 20250210,5200,5270,5310,5040,1038284,5336150520,00,0.00,N,5,-70, 20250207,5270,5520,5530,5150,1434665,7556804490,00,0.00,N,5,-310, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 2f3f43da7946..12e6f4fcd233 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2025,2035,2035,2015,10968,22200385,00,0.00,N,2,10, +20250212,2015,2015,2045,2010,4678,9410435,00,0.00,N,3,0, 20250211,2015,2025,2025,2000,6217,12500830,00,0.00,N,5,-10, 20250210,2025,2035,2045,2020,4372,8848120,00,0.00,N,5,-5, 20250207,2030,2015,2050,2015,1098,2249210,00,0.00,N,2,5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index a24b373acae2..ede757aa035d 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9390,9360,9610,8950,2486020,23087204210,00,0.00,N,5,-40, +20250212,9430,8720,10540,8460,20638652,201201404580,00,0.00,N,2,810, 20250211,8620,8450,9050,8330,4371281,38135389290,00,0.00,N,5,-30, 20250210,8650,8030,9260,7990,11841213,103594502460,00,0.00,N,2,1000, 20250207,7650,7470,8490,7460,6127658,48859645760,00,0.00,N,2,150, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 0cf566c8c6df..676a6a3e5eaa 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11030,11000,11210,10820,109247,1203598870,00,0.00,N,2,30, +20250212,11000,11330,11560,10900,200895,2240783310,00,0.00,N,5,-190, 20250211,11190,11380,11630,11060,326987,3694680830,00,0.00,N,5,-690, 20250210,11880,10220,11880,9910,1217917,13783565650,00,0.00,N,2,1670, 20250207,10210,10270,10440,10000,144638,1480463650,00,0.00,N,5,-60, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index b84e8a7da1a9..06a39223445b 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9070,9100,9190,9030,48884,444648520,00,0.00,N,5,-20, +20250212,9090,9290,9290,9090,68270,624532030,00,0.00,N,5,-260, 20250211,9350,9300,9460,9220,66957,623866910,00,0.00,N,5,-10, 20250210,9360,9450,9640,9170,153186,1427960040,00,0.00,N,2,330, 20250207,9030,9200,9210,9000,68126,628572260,00,0.00,N,5,-170, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 3573613f3bf3..49166fad6ca5 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2005,2000,2010,2000,25528,51206415,00,0.00,N,3,0, +20250212,2005,2000,2005,2000,27042,54214205,00,0.00,N,3,0, 20250211,2005,2000,2005,1997,61136,122268528,00,0.00,N,2,5, 20250210,2000,1992,2005,1992,55588,111185843,00,0.00,N,2,5, 20250207,1995,1989,1995,1987,14204,28295539,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 2ceee7a3d70f..130ca6010b3d 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11420,11500,11580,11300,96370,1098535520,00,0.00,N,5,-70, +20250212,11490,11210,11520,11190,92526,1053062930,00,0.00,N,2,240, 20250211,11250,11530,12030,11250,257485,2989047220,00,0.00,N,5,-180, 20250210,11430,11380,11450,10950,114168,1275705320,00,0.00,N,2,20, 20250207,11410,11220,11560,11070,149796,1703429460,00,0.00,N,2,180, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index f32804c6f9ac..0358c5acf89e 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3480,3455,3505,3420,383457,1323568565,00,0.00,N,2,40, +20250212,3440,3465,3465,3425,225131,773286940,00,0.00,N,5,-5, 20250211,3445,3450,3495,3430,255067,884552525,00,0.00,N,5,-10, 20250210,3455,3435,3460,3425,210117,723433895,00,0.00,N,2,25, 20250207,3430,3455,3455,3420,205643,705338625,00,0.00,N,5,-15, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 2c94aedb8acb..15d8d39cfbac 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6890,6950,7120,6820,262502,1824306710,00,0.00,N,5,-60, +20250212,6950,6470,7930,6470,3255244,24025931280,00,0.00,N,2,470, 20250211,6480,6670,6690,6470,102497,673015250,00,0.00,N,5,-140, 20250210,6620,6630,6850,6440,249631,1662328950,00,0.00,N,2,40, 20250207,6580,6500,6700,6330,237567,1558127490,00,0.00,N,2,80, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 1abeaa4ede9a..b352268b7d7f 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6200,6410,6640,5970,5538827,34900867630,00,0.00,N,2,50, +20250212,6150,6720,6760,6090,5315077,33591345950,00,0.00,N,5,-550, 20250211,6700,5950,7340,5850,39989784,272391360520,00,0.00,N,2,940, 20250210,5760,4865,6120,4760,28829660,162551988435,00,0.00,N,2,865, 20250207,4895,5320,5600,4805,11166939,58484911730,00,0.00,N,2,350, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 332ce82a596d..9ae4042f48dc 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4325,4300,4410,4300,69790,303637290,00,0.00,N,2,25, +20250212,4300,4370,4405,4295,73453,318165985,00,0.00,N,5,-105, 20250211,4405,4440,4450,4350,101011,444284855,00,0.00,N,5,-35, 20250210,4440,4370,4505,4210,135819,593376340,00,0.00,N,2,70, 20250207,4370,4405,4440,4305,59984,262885495,00,0.00,N,5,-35, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index d413db3c0e0c..0034a67b5ad0 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1400,1215,1515,1200,66490280,93584842852,00,0.00,N,2,165, +20250212,1235,1175,1330,1171,13051559,16449744370,00,0.00,N,2,60, 20250211,1175,1187,1192,1168,245143,288633951,00,0.00,N,2,2, 20250210,1173,1159,1175,1138,337512,390822665,00,0.00,N,2,14, 20250207,1159,1162,1167,1145,405832,467315267,00,0.00,N,5,-3, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index a8b95aef6da9..8673eb9522cc 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7320,7360,7530,7320,192055,1422651260,00,0.00,N,5,-130, +20250212,7450,7690,7800,7400,408370,3097286440,00,0.00,N,5,-240, 20250211,7690,6600,8390,6600,7176063,56914142990,00,0.00,N,2,1030, 20250210,6660,6800,6800,6520,163037,1087633820,00,0.00,N,5,-70, 20250207,6730,6750,7090,6730,714617,4909219120,00,0.00,N,5,-1140, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index ac3c39e82e73..18d7ed68815a 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2615,2630,2725,2580,144495,383089755,00,0.00,N,5,-25, +20250212,2640,2535,2745,2535,302426,808801285,00,0.00,N,2,110, 20250211,2530,2560,2590,2515,36111,91711835,00,0.00,N,5,-45, 20250210,2575,2575,2595,2490,46546,118272255,00,0.00,N,5,-45, 20250207,2620,2630,2630,2570,37296,96300720,00,0.00,N,5,-10, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index a584716a2d3e..036d1bc4f053 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9370,9470,9890,9180,68655,648215340,00,0.00,N,5,-130, +20250212,9500,9140,9650,8990,47414,443876800,00,0.00,N,2,330, 20250211,9170,9110,9260,9110,9045,82900180,00,0.00,N,5,-90, 20250210,9260,9170,9300,8930,13123,119553410,00,0.00,N,2,90, 20250207,9170,9360,9360,9100,12698,115985590,00,0.00,N,5,-90, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 410f3c4a2a5c..6075d93623b4 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18220,17580,20300,17030,1557282,29430434590,00,0.00,N,2,1190, +20250212,17030,18220,19530,16950,1020176,18892408770,00,0.00,N,5,-280, 20250211,17310,18250,18250,17300,617155,10904607120,00,0.00,N,5,-370, 20250210,17680,14740,17840,14300,1027667,17068474770,00,0.00,N,2,2930, 20250207,14750,13530,16070,13500,414811,6316346720,00,0.00,N,2,1150, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 2dc12765df09..beec420c9430 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8140,8140,8850,7730,14068865,116798263160,00,0.00,N,3,0, +20250212,8140,8070,8540,7490,15544676,125553904090,00,0.00,N,3,0, 20250211,8140,8920,9660,7860,26685844,234418763680,00,0.00,N,2,500, 20250210,7640,6500,7640,6410,23254386,163085268920,00,0.00,N,1,1760, 20250207,5880,4690,5880,4645,21755624,117873685920,00,0.00,N,1,1350, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index c78911d1b6fe..2e7510fd9f73 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1998,1996,1999,1995,10042,20059378,00,0.00,N,2,1, +20250212,1997,1994,1998,1994,3049,6083024,00,0.00,N,2,3, 20250211,1994,1999,1999,1978,14322,28461291,00,0.00,N,5,-2, 20250210,1996,1994,1996,1993,7633,15217744,00,0.00,N,3,0, 20250207,1996,1984,1999,1984,299,595732,00,0.00,N,2,10, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index a6e27e726389..8a67bd0d757e 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1977,1971,1978,1971,43862,86626469,00,0.00,N,2,6, +20250212,1971,1967,1973,1966,38677,76207657,00,0.00,N,2,5, 20250211,1966,1968,1970,1966,95184,187328166,00,0.00,N,5,-2, 20250210,1968,1961,1971,1961,126358,248660213,00,0.00,N,2,7, 20250207,1961,1957,1964,1957,32061,62914851,00,0.00,N,2,2, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index bf53f024df47..bf1bc37a2fe5 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13430,13610,13610,13350,35189,472325760,00,0.00,N,5,-180, +20250212,13610,13470,13730,13400,37928,514940830,00,0.00,N,2,40, 20250211,13570,13500,13580,13330,53299,714659990,00,0.00,N,2,70, 20250210,13500,13630,13660,13130,110295,1476268340,00,0.00,N,5,-150, 20250207,13650,14010,14260,13610,88534,1223051860,00,0.00,N,5,-530, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 337c9d6b898a..9f7eeb36fe9f 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16660,16320,17130,16320,64586,1083852080,00,0.00,N,2,340, +20250212,16320,16660,16660,16210,49055,801433580,00,0.00,N,5,-300, 20250211,16620,16700,17000,16580,40057,670029860,00,0.00,N,5,-140, 20250210,16760,16520,16920,16320,57846,964476310,00,0.00,N,5,-40, 20250207,16800,17200,17500,16700,68365,1154314610,00,0.00,N,5,-270, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index c51f0ad912dc..405360b90419 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17370,17270,17590,17000,10056,174501190,00,0.00,N,2,100, +20250212,17270,17810,18250,17250,22704,397485990,00,0.00,N,5,-580, 20250211,17850,17770,17860,17400,30502,539155030,00,0.00,N,2,370, 20250210,17480,18590,18590,16590,125093,2161074920,00,0.00,N,5,-1760, 20250207,19240,19300,19460,19030,9948,189408860,00,0.00,N,5,-80, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index e9e3ad49a790..6ce91310cc56 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2085,2070,2090,2070,4308,8959875,00,0.00,N,5,-5, +20250212,2090,2080,2090,2065,11952,24870955,00,0.00,N,2,20, 20250211,2070,2060,2070,2055,9160,18871105,00,0.00,N,3,0, 20250210,2070,2065,2070,2060,7973,16461430,00,0.00,N,3,0, 20250207,2070,2050,2070,2050,4560,9398905,00,0.00,N,2,10, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 0f552cc39e8a..9534fab9832c 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2020,2010,2035,2010,1553,3123770,00,0.00,N,3,0, +20250212,2020,2015,2020,2015,5501,11095345,00,0.00,N,3,0, 20250211,2020,2010,2025,2010,1532,3080560,00,0.00,N,2,5, 20250210,2015,2010,2025,2010,5513,11096550,00,0.00,N,3,0, 20250207,2015,2010,2025,2010,1251,2524785,00,0.00,N,2,5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 1a67c18321f5..1ce568429ae4 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,70700,67500,71400,67500,806930,56291827200,00,0.00,N,2,3200, +20250212,67500,68900,69100,67200,412025,27868046500,00,0.00,N,5,-1600, 20250211,69100,69600,70200,68000,541421,37349862100,00,0.00,N,5,-700, 20250210,69800,70000,73000,69200,1141887,81200219300,00,0.00,N,3,0, 20250207,69800,69700,72500,69100,1026094,72346895000,00,0.00,N,2,700, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 19cf81f3b701..c9f739388aa8 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2120,2105,2120,2080,5038,10596170,00,0.00,N,2,15, +20250212,2105,2080,2105,2065,4717,9862575,00,0.00,N,2,25, 20250211,2080,2060,2085,2060,9405,19468765,00,0.00,N,3,0, 20250210,2080,2075,2080,2065,14102,29238765,00,0.00,N,3,0, 20250207,2080,2075,2080,2060,2804,5791595,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index a0beffdb5c04..c6b6ff29c2d7 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250213,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250212,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250211,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250210,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250207,2010,2005,2025,2005,384,774575,00,0.00,N,5,-10, 20250206,2020,2010,2020,2000,10594,21385505,00,0.00,N,2,10, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index cdb09dca8cf9..8075d0c485c5 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,29600,29350,29950,29150,197631,5855575250,00,0.00,N,2,200, +20250212,29400,30300,30300,29000,407375,11975665700,00,0.00,N,5,-1250, 20250211,30650,31400,31400,30450,501799,15466519100,00,0.00,N,5,-850, 20250210,31500,31400,34250,31050,1996372,64982416550,00,0.00,N,2,900, 20250207,30600,30550,31350,30100,453987,13904632900,00,0.00,N,2,450, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index ba38e7a6e902..b34502256ffa 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2055,2055,2060,2030,3209,6534615,00,0.00,N,3,0, +20250212,2055,2035,2070,2035,2069,4242025,00,0.00,N,2,20, 20250211,2035,2040,2050,2035,32076,65433190,00,0.00,N,5,-15, 20250210,2050,2045,2050,2045,8742,17898345,00,0.00,N,2,5, 20250207,2045,2050,2050,2045,634,1296545,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 261548d1dc37..8d410407050b 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9430,9880,10060,9370,493125,4729166440,00,0.00,N,5,-270, +20250212,9700,9530,9860,9400,556002,5365014640,00,0.00,N,5,-110, 20250211,9810,10700,10780,9790,1506366,15590492680,00,0.00,N,5,-350, 20250210,10160,10250,10310,9920,902797,9186065170,00,0.00,N,5,-80, 20250207,10240,9530,10440,9360,2406934,24214639150,00,0.00,N,2,580, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index ae03d2ed5d53..6c5cbb9bf667 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,62000,60200,63100,60200,60895,3770260500,00,0.00,N,2,600, +20250212,61400,62000,62100,60900,61442,3770607000,00,0.00,N,5,-1000, 20250211,62400,62500,62800,61900,50688,3157838300,00,0.00,N,2,200, 20250210,62200,68300,68300,61300,243177,15222208700,00,0.00,N,5,-6100, 20250207,68300,67000,68800,66200,44927,3040708500,00,0.00,N,2,1000, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 778a58e5083f..da43c41b8e2e 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17170,17040,17490,17010,178571,3079449530,00,0.00,N,2,30, +20250212,17140,18000,18100,17120,245955,4260185390,00,0.00,N,5,-780, 20250211,17920,18350,18600,17900,351033,6421139350,00,0.00,N,5,-270, 20250210,18190,17370,18570,17280,443548,8027179310,00,0.00,N,2,770, 20250207,17420,18150,18300,17420,288927,5138947820,00,0.00,N,5,-530, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index c1cb419b1829..10efe3ef9878 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250212,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250211,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250210,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250207,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 357480f90c42..2e17d882ad03 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2120,2110,2135,2095,6513,13748945,00,0.00,N,2,10, +20250212,2110,2120,2135,2105,26563,56357235,00,0.00,N,5,-10, 20250211,2120,2080,2135,2070,42343,89272275,00,0.00,N,2,40, 20250210,2080,2100,2110,2050,97039,201437300,00,0.00,N,5,-20, 20250207,2100,2125,2125,2085,131193,275872905,00,0.00,N,5,-25, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index dbb4fa156be0..d219e1740f1c 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2115,2110,2130,2100,6630,14039920,00,0.00,N,5,-15, +20250212,2130,2105,2130,2090,4897,10360775,00,0.00,N,3,0, 20250211,2130,2100,2130,2095,23589,49816715,00,0.00,N,2,30, 20250210,2100,2120,2125,2095,1425,2992430,00,0.00,N,5,-5, 20250207,2105,2105,2210,2105,5495,11595395,00,0.00,N,3,0, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 1d322a541dc8..cc94e03b237b 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10760,10350,10760,7960,14073,144363430,00,0.00,N,1,1400, +20250212,9360,8150,9360,8150,8839,82174070,00,0.00,N,1,1220, 20250211,8140,7940,8140,7910,1690,13425680,00,0.00,N,5,-10, 20250210,8150,8100,8150,8000,1283,10321950,00,0.00,N,2,50, 20250207,8100,8600,8600,8000,882,7133590,00,0.00,N,5,-300, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 9ad2f81a75a9..d3a410a52c0a 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, +20250212,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, 20250211,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, 20250210,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, 20250207,18000,18000,18000,18000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 30ff3a61e34e..9127d9402210 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,42950,43800,44650,41700,884656,37999583150,00,0.00,N,2,1100, +20250212,41850,42250,43700,41050,935411,39702347250,00,0.00,N,2,150, 20250211,41700,41300,44250,40550,2079050,87856181500,00,0.00,N,3,0, 20250210,41700,33500,43200,33350,3301254,131364300550,00,0.00,N,2,8150, 20250207,33550,33600,34500,33000,149170,4997792850,00,0.00,N,5,-350, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index f4892ed5aef3..6994b0f54cbe 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10600,10300,10740,10150,210090,2195167120,00,0.00,N,2,190, +20250212,10410,10600,10680,10250,265393,2765318170,00,0.00,N,2,50, 20250211,10360,10000,10450,9880,269104,2746063070,00,0.00,N,2,440, 20250210,9920,9380,9980,9380,223255,2191969640,00,0.00,N,2,460, 20250207,9460,9540,9650,9440,107494,1024306120,00,0.00,N,5,-70, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index b94cbe0fcf49..0796b044fc25 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2630,2550,2640,2550,168246,439316100,00,0.00,N,2,75, +20250212,2555,2625,2630,2555,168898,434985400,00,0.00,N,5,-55, 20250211,2610,2645,2670,2600,146444,386378815,00,0.00,N,5,-15, 20250210,2625,2600,2650,2550,219549,569690655,00,0.00,N,2,25, 20250207,2600,2685,2685,2585,66085,172432765,00,0.00,N,5,-30, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index ef41e7c8163d..acc5b741d363 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20200,20850,20850,20100,190948,3871686700,00,0.00,N,5,-500, +20250212,20700,20900,20900,20050,275851,5650114650,00,0.00,N,2,200, 20250211,20500,20200,20750,20000,153553,3134756700,00,0.00,N,2,400, 20250210,20100,20200,20600,19910,219302,4429661690,00,0.00,N,2,210, 20250207,19890,20000,20350,19370,484585,9591453860,00,0.00,N,5,-960, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 574a2d189b98..daba9d71b87e 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4165,4200,4435,4135,938311,4005472600,00,0.00,N,5,-55, +20250212,4220,3960,4560,3805,2573242,11035533705,00,0.00,N,2,250, 20250211,3970,3890,4200,3800,765491,3070392475,00,0.00,N,2,115, 20250210,3855,3580,4125,3525,953517,3725174875,00,0.00,N,2,275, 20250207,3580,3655,3655,3500,109992,395119540,00,0.00,N,5,-15, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index c1f778c694be..adeb28843206 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250213,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250212,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250211,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250210,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250207,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250206,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 171a1f30ac74..395d94d5bc34 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2075,2080,2080,2075,4331,8987105,00,0.00,N,5,-10, +20250212,2085,2060,2085,2060,4246,8823935,00,0.00,N,2,5, 20250211,2080,2070,2080,2065,3899,8056130,00,0.00,N,2,5, 20250210,2075,2080,2080,2070,2853,5934205,00,0.00,N,5,-5, 20250207,2080,2060,2085,2060,1506,3118400,00,0.00,N,3,0, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index db6ebfc850f2..f15ba614d19f 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2650,2650,2685,2645,91022,243293790,00,0.00,N,2,5, +20250212,2645,2710,2740,2595,105510,277857315,00,0.00,N,5,-100, 20250211,2745,2700,2775,2690,42531,116250015,00,0.00,N,2,35, 20250210,2710,2515,2800,2515,342944,928566080,00,0.00,N,2,190, 20250207,2520,2560,2565,2490,43908,110713850,00,0.00,N,5,-5, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index f5652a1e7d3c..ab14e4993329 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2130,2135,2140,2110,1029,2171790,00,0.00,N,3,0, +20250212,2130,2125,2130,2115,11462,24330745,00,0.00,N,2,10, 20250211,2120,2100,2135,2100,4100,8640325,00,0.00,N,3,0, 20250210,2120,2100,2130,2100,3318,7039885,00,0.00,N,5,-10, 20250207,2130,2125,2130,2105,835,1770840,00,0.00,N,2,5, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index ac6a66dd17df..baa7953ca426 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,16320,15810,16410,15810,44906,722926440,00,0.00,N,2,510, +20250212,15810,16100,16150,15720,29493,467068010,00,0.00,N,5,-180, 20250211,15990,16360,16360,15990,43499,701632170,00,0.00,N,5,-370, 20250210,16360,15750,16380,15450,61314,981881300,00,0.00,N,2,620, 20250207,15740,15580,15900,15560,35228,554171280,00,0.00,N,3,0, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 05f4d1e8f5a4..555b6f9f7e25 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12940,13400,13420,12690,117225,1514339940,00,0.00,N,5,-450, +20250212,13390,14110,14120,13210,170546,2293643250,00,0.00,N,5,-710, 20250211,14100,14190,15000,13800,252569,3652670390,00,0.00,N,2,50, 20250210,14050,14090,14430,13820,72726,1029471140,00,0.00,N,5,-170, 20250207,14220,14460,14460,13710,113611,1593940390,00,0.00,N,5,-240, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 26c21a056403..eb0974fa5ac6 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,7930,7980,8070,7890,61349,489110360,00,0.00,N,3,0, +20250212,7930,8220,8450,7930,170441,1389466560,00,0.00,N,5,-210, 20250211,8140,8160,8270,8080,95522,779322670,00,0.00,N,5,-40, 20250210,8180,7850,8630,7740,397311,3230388320,00,0.00,N,2,300, 20250207,7880,8090,8110,7880,96449,767552430,00,0.00,N,5,-140, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 2a1b4e31bd0a..8d1587df33c7 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4680,4835,4880,4575,191033,895901985,00,0.00,N,5,-85, +20250212,4765,4970,4970,4760,174265,842908900,00,0.00,N,5,-160, 20250211,4925,5070,5260,4915,324616,1666117965,00,0.00,N,5,-145, 20250210,5070,4820,5200,4750,330142,1683297870,00,0.00,N,2,210, 20250207,4860,5000,5120,4805,187137,927870365,00,0.00,N,5,-115, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 114ff4ab51ba..dca65824cf62 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6600,6270,6640,6260,166069,1079907420,00,0.00,N,2,300, +20250212,6300,6260,6310,6200,71763,450758560,00,0.00,N,2,40, 20250211,6260,6180,6260,6140,161749,1001645870,00,0.00,N,2,100, 20250210,6160,6090,6170,5900,202734,1225377210,00,0.00,N,2,30, 20250207,6130,6170,6170,6050,64055,390366490,00,0.00,N,5,-50, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index e04b5c2d5ea5..7b3cbe287e67 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8040,7800,8080,7800,162754,1302209760,00,0.00,N,2,260, +20250212,7780,7850,7980,7770,157590,1237150380,00,0.00,N,5,-60, 20250211,7840,7910,7940,7750,158691,1242285940,00,0.00,N,5,-70, 20250210,7910,8190,8330,7830,267872,2136451540,00,0.00,N,5,-310, 20250207,8220,8280,8400,8220,65649,544622150,00,0.00,N,5,-80, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index b079b41dd129..eefb8ff856dd 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20100,20450,20800,19910,1395273,28307098700,00,0.00,N,5,-100, +20250212,20200,19300,20950,19140,2683118,54231536210,00,0.00,N,2,700, 20250211,19500,18530,21200,18300,4727998,95002729300,00,0.00,N,2,970, 20250210,18530,19370,19370,18530,572054,10839703410,00,0.00,N,5,-620, 20250207,19150,18550,19550,18200,1174340,22434220850,00,0.00,N,2,600, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 907e42e5a6ce..d77535660102 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14070,13500,14470,13470,177109,2482478770,00,0.00,N,2,320, +20250212,13750,15280,15280,13600,412768,5781370370,00,0.00,N,5,-1500, 20250211,15250,15710,15740,15100,304696,4669149710,00,0.00,N,5,-400, 20250210,15650,15900,17450,15550,1027289,17026463280,00,0.00,N,2,100, 20250207,15550,15330,15800,15130,310867,4799901880,00,0.00,N,2,220, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index dcd0338eefcd..59eda1ad2a2c 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,12110,12480,12800,12070,194839,2391006650,00,0.00,N,5,-370, +20250212,12480,13360,13400,12360,328096,4187290180,00,0.00,N,5,-670, 20250211,13150,12480,14430,12480,1750268,24037160480,00,0.00,N,2,790, 20250210,12360,13140,13190,12310,385424,4887283030,00,0.00,N,5,-730, 20250207,13090,12950,14200,12740,1022914,13867863170,00,0.00,N,2,100, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 99f0360b64c3..410c4b6a22fa 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13430,13840,14140,13220,83112,1127597630,00,0.00,N,5,-100, +20250212,13530,13700,13920,12920,115530,1567653440,00,0.00,N,5,-170, 20250211,13700,12900,13840,12900,94307,1279450410,00,0.00,N,2,670, 20250210,13030,12350,13100,12060,130306,1682495300,00,0.00,N,2,660, 20250207,12370,12170,12930,12170,250029,3141417530,00,0.00,N,2,330, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index a9a34df43a1d..3b713ffa4fbe 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2005,1998,2005,1998,4999,9994004,00,0.00,N,2,6, +20250212,1999,1996,2000,1994,16680,33286412,00,0.00,N,3,0, 20250211,1999,1999,2000,1998,1350,2697955,00,0.00,N,5,-1, 20250210,2000,1991,2000,1991,6217,12428853,00,0.00,N,2,2, 20250207,1998,1984,1999,1984,230,457040,00,0.00,N,5,-1, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 8912bc34357d..f87466d0330e 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20600,20900,20900,20450,62962,1297601450,00,0.00,N,5,-350, +20250212,20950,20450,21100,19990,112279,2320414750,00,0.00,N,2,250, 20250211,20700,21250,21750,20700,197936,4176100750,00,0.00,N,5,-300, 20250210,21000,20200,21350,19560,175236,3613913350,00,0.00,N,2,950, 20250207,20050,20300,20900,20000,146953,2982308750,00,0.00,N,5,-650, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index e5815bb71588..be2a9ac6f2b2 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8380,8650,8780,8380,58625,500478610,00,0.00,N,5,-190, +20250212,8570,8890,8890,8480,90916,789344460,00,0.00,N,5,-360, 20250211,8930,8000,9270,7990,636157,5628392390,00,0.00,N,2,900, 20250210,8030,7790,8100,7750,29465,234156130,00,0.00,N,2,100, 20250207,7930,7930,8050,7870,23139,183781950,00,0.00,N,3,0, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index f7cefc8d61af..1fc5c81d4462 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14620,14690,14740,14610,10122,148276450,00,0.00,N,5,-60, +20250212,14680,14700,14840,14650,5811,85368800,00,0.00,N,5,-30, 20250211,14710,14750,14840,14700,3918,57797900,00,0.00,N,5,-70, 20250210,14780,14830,14880,14710,3100,45788720,00,0.00,N,5,-50, 20250207,14830,14870,14990,14740,4101,60787970,00,0.00,N,5,-60, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index b360201db4d5..f3a24a24d161 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,64300,63300,66500,63200,387272,25119171400,00,0.00,N,2,1100, +20250212,63200,66300,66500,62500,329613,20927314700,00,0.00,N,5,-2800, 20250211,66000,64200,66700,62200,629188,41116079000,00,0.00,N,2,2200, 20250210,63800,60900,64800,60800,336419,21296692300,00,0.00,N,2,3100, 20250207,60700,60900,61800,60000,95676,5828397200,00,0.00,N,2,200, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 73013ed42636..7454a1dc98b3 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,4125,4280,4350,4125,648887,2742018405,00,0.00,N,5,-100, +20250212,4225,4435,4455,4195,982314,4212037360,00,0.00,N,5,-200, 20250211,4425,4570,4715,4410,1941677,8810709300,00,0.00,N,5,-145, 20250210,4570,4315,4800,4280,4993814,22843380500,00,0.00,N,2,280, 20250207,4290,4320,4580,4265,3467561,15419461625,00,0.00,N,2,10, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index f4f22a3a69be..0b8e76219105 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,14530,14130,14950,13850,2931488,42481454800,00,0.00,N,2,610, +20250212,13920,15600,15600,13900,2863206,41175123300,00,0.00,N,5,-1510, 20250211,15430,16040,16600,15220,4664947,74114883950,00,0.00,N,5,-220, 20250210,15650,15430,16110,15190,6347348,99785465270,00,0.00,N,2,240, 20250207,15410,13160,16420,12910,18911576,289486067080,00,0.00,N,2,2630, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index ea2be0005134..7df94170e04a 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13220,13270,13550,13130,28120,371711570,00,0.00,N,5,-100, +20250212,13320,13240,13440,13110,41447,548202130,00,0.00,N,2,30, 20250211,13290,13440,13660,13290,41669,561598780,00,0.00,N,5,-150, 20250210,13440,13100,13550,12800,43425,578984570,00,0.00,N,2,310, 20250207,13130,13290,13380,13060,28212,370725660,00,0.00,N,5,-160, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 8748c5628399..c9c46586512c 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2075,2080,2080,2065,897,1854435,00,0.00,N,3,0, +20250212,2075,2100,2100,2065,14746,30603195,00,0.00,N,3,0, 20250211,2075,2070,2080,2070,1588,3294365,00,0.00,N,2,5, 20250210,2070,2070,2075,2060,3902,8062995,00,0.00,N,5,-5, 20250207,2075,2060,2090,2060,2272,4686450,00,0.00,N,2,10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 1605b6e778d5..68fd10076be4 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3995,3990,4085,3950,424435,1709493125,00,0.00,N,2,5, +20250212,3990,4190,4190,3985,745948,3038747215,00,0.00,N,5,-220, 20250211,4210,4300,4600,4210,3305394,14580452850,00,0.00,N,5,-55, 20250210,4265,4170,4320,4065,1409683,5926141205,00,0.00,N,5,-5, 20250207,4270,4130,4700,4090,11093056,49029230100,00,0.00,N,2,220, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 1ee7399ed13d..63f29ce1905c 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5990,6180,6180,5870,209399,1248047300,00,0.00,N,5,-30, +20250212,6020,6090,6370,5920,959890,5907145240,00,0.00,N,2,60, 20250211,5960,5350,6130,5350,1840654,10791016450,00,0.00,N,2,610, 20250210,5350,5250,5410,5220,103371,551980120,00,0.00,N,2,100, 20250207,5250,5200,5290,5150,77342,404517930,00,0.00,N,2,50, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index c1636137ab8d..ab6b47ae63fd 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1973,1973,1978,1969,29643,58470261,00,0.00,N,3,0, +20250212,1973,1970,1973,1969,7201,14191195,00,0.00,N,3,0, 20250211,1973,1970,1974,1965,8869,17473264,00,0.00,N,2,5, 20250210,1968,1966,1972,1962,24539,48274521,00,0.00,N,2,2, 20250207,1966,1964,1970,1957,9923,19490373,00,0.00,N,2,1, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 57ec9161023f..9286447023ac 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2100,2105,2105,2090,27657,57853875,00,0.00,N,5,-5, +20250212,2105,2085,2105,2085,4272,8969820,00,0.00,N,2,5, 20250211,2100,2085,2100,2085,4522,9442785,00,0.00,N,2,15, 20250210,2085,2080,2085,2075,248,516490,00,0.00,N,5,-5, 20250207,2090,2065,2090,2060,592,1223835,00,0.00,N,2,20, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 59aadaf0303e..1aa124806976 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,9350,9020,9350,8860,234396,2148449230,00,0.00,N,2,330, +20250212,9020,9070,9320,8920,180940,1647240210,00,0.00,N,5,-90, 20250211,9110,9790,9800,9000,508841,4770929880,00,0.00,N,5,-760, 20250210,9870,9610,9870,9400,681035,6586281290,00,0.00,N,2,250, 20250207,9620,9660,10200,9250,1679603,16243484660,00,0.00,N,2,80, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index a78c5b385688..a7c06fb14635 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,8870,8860,8960,8780,55595,492797950,00,0.00,N,5,-60, +20250212,8930,8890,8970,8550,73282,646971500,00,0.00,N,2,80, 20250211,8850,8700,8950,8640,70590,616398210,00,0.00,N,2,110, 20250210,8740,8620,9030,8450,79849,694309910,00,0.00,N,2,120, 20250207,8620,8780,8820,8620,37693,326812710,00,0.00,N,5,-160, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 5f43e7f6b274..e5b0ef5dfd71 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17060,16130,17880,16000,9429316,161063899900,00,0.00,N,2,640, +20250212,16420,17920,18000,15930,6876977,114651925830,00,0.00,N,5,-1920, 20250211,18340,19100,19300,18000,8522281,158583966680,00,0.00,N,5,-1300, 20250210,19640,19220,22300,19100,21898992,449584520120,00,0.00,N,2,540, 20250207,19100,16780,20000,16710,29783128,555823311050,00,0.00,N,2,2630, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index d5ed394a6472..d78573ebb6ca 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,17070,17290,17590,16920,75449,1299554090,00,0.00,N,5,-380, +20250212,17450,18050,18050,17180,95629,1671786850,00,0.00,N,5,-600, 20250211,18050,17860,18350,17730,96833,1752310230,00,0.00,N,2,450, 20250210,17600,17390,18090,16830,187213,3288514490,00,0.00,N,2,210, 20250207,17390,20900,20900,17040,646108,12122850450,00,0.00,N,5,-3210, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index d416984acad6..43ae70c9f284 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1992,1988,1993,1971,14787,29417447,00,0.00,N,2,10, +20250212,1982,1982,1982,1975,12318,24350981,00,0.00,N,2,11, 20250211,1971,1989,1989,1970,34716,68510082,00,0.00,N,5,-5, 20250210,1976,1972,1979,1971,11893,23476099,00,0.00,N,2,7, 20250207,1969,1975,1975,1962,6150,12079138,00,0.00,N,2,4, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 0c63ecd1a2a1..1d392b3c03a1 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2130,2120,2130,2120,15796,33600400,00,0.00,N,2,5, +20250212,2125,2095,2130,2095,18566,39451445,00,0.00,N,2,25, 20250211,2100,2080,2135,2080,1698,3556395,00,0.00,N,5,-5, 20250210,2105,2105,2105,2085,3957,8273525,00,0.00,N,5,-10, 20250207,2115,2115,2115,2105,987,2078815,00,0.00,N,2,5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 583e0f83cd78..758c4f742545 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1999,1956,1999,1954,134855,267623212,00,0.00,N,2,43, +20250212,1956,1953,1977,1951,67050,131325511,00,0.00,N,2,3, 20250211,1953,1958,2080,1949,998216,1995671931,00,0.00,N,5,-4, 20250210,1957,1964,1983,1950,95963,187836843,00,0.00,N,5,-8, 20250207,1965,1961,1973,1951,120789,236576403,00,0.00,N,3,0, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index d5ba67408be9..c18182258587 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2080,2080,2080,2070,2419,5021385,00,0.00,N,5,-5, +20250212,2085,2095,2095,2065,83,172635,00,0.00,N,2,5, 20250211,2080,2065,2090,2065,2302,4759480,00,0.00,N,5,-10, 20250210,2090,2070,2090,2070,3170,6570945,00,0.00,N,5,-5, 20250207,2095,2060,2095,2060,1575,3257725,00,0.00,N,5,-5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 973aea94e60d..f4296d9d46b2 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2120,2090,2125,2090,4540,9618620,00,0.00,N,2,20, +20250212,2100,2085,2125,2085,7623,16159490,00,0.00,N,5,-10, 20250211,2110,2105,2110,2080,8513,17907925,00,0.00,N,5,-5, 20250210,2115,2105,2120,2090,2473,5193625,00,0.00,N,2,10, 20250207,2105,2100,2120,2085,1033,2164335,00,0.00,N,5,-10, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 3210e818fe1a..d34df0bd7949 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1100,1063,1108,1063,229119,248607211,00,0.00,N,2,26, +20250212,1074,1090,1109,1070,87997,95005196,00,0.00,N,5,-16, 20250211,1090,1127,1127,1079,229168,252005075,00,0.00,N,5,-10, 20250210,1100,1029,1106,1024,340121,365910018,00,0.00,N,2,58, 20250207,1042,1062,1073,1036,97719,102490841,00,0.00,N,5,-24, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 878e28978913..36168d3b0f67 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1999,1990,2005,1985,2893,5759522,00,0.00,N,2,7, +20250212,1992,1990,2005,1990,21415,42828301,00,0.00,N,5,-4, 20250211,1996,1989,1998,1985,12801,25456224,00,0.00,N,2,7, 20250210,1989,1985,1990,1985,16067,31912246,00,0.00,N,2,4, 20250207,1985,1985,1987,1971,5458,10787191,00,0.00,N,3,0, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index ecd09e7a6ac5..38e3b5359723 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2025,2015,2030,2015,2617,5273975,00,0.00,N,5,-5, +20250212,2030,2010,2030,2005,9538,19248165,00,0.00,N,2,15, 20250211,2015,2020,2025,2005,1092,2195245,00,0.00,N,5,-5, 20250210,2020,2005,2020,2000,3306,6636015,00,0.00,N,2,10, 20250207,2010,2020,2020,2000,14738,29526475,00,0.00,N,5,-10, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index bc46eec6ed2f..03c5d6df02a3 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2140,2150,2150,2125,1270,2702380,00,0.00,N,5,-5, +20250212,2145,2130,2145,2130,305,652700,00,0.00,N,2,5, 20250211,2140,2115,2140,2115,15549,32955775,00,0.00,N,2,25, 20250210,2115,2125,2175,2100,5750,12168250,00,0.00,N,5,-10, 20250207,2125,2120,2125,2115,2547,5388315,00,0.00,N,2,10, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 70e1fd3eec8b..fd2be5faa022 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5440,5660,5670,5410,81516,451037760,00,0.00,N,5,-170, +20250212,5610,5750,5780,5550,127907,724499000,00,0.00,N,5,-130, 20250211,5740,5440,5740,5440,153427,861703100,00,0.00,N,2,270, 20250210,5470,5300,5650,5270,109063,595542120,00,0.00,N,2,80, 20250207,5390,5820,5830,5250,306391,1669320360,00,0.00,N,5,-370, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index b068a897ea65..8e5e56691f04 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2095,2080,2095,2075,6424,13365385,00,0.00,N,2,15, +20250212,2080,2085,2085,2065,27932,57871680,00,0.00,N,5,-10, 20250211,2090,2090,2105,2070,20003,41543530,00,0.00,N,5,-5, 20250210,2095,2095,2095,2090,14293,29929675,00,0.00,N,3,0, 20250207,2095,2095,2095,2080,5794,12132895,00,0.00,N,2,10, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 7bb42e687c65..0f040aa68c53 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2020,2010,2020,2010,1663,3353270,00,0.00,N,5,-5, +20250212,2025,2015,2025,2010,19413,39177740,00,0.00,N,2,10, 20250211,2015,2015,2015,2010,5030,10124310,00,0.00,N,3,0, 20250210,2015,2010,2015,2005,3215,6456595,00,0.00,N,2,5, 20250207,2010,2005,2015,2005,4310,8664735,00,0.00,N,2,10, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 783f6d36b473..8663db5ec899 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6130,6200,6200,5840,159542,961930520,00,0.00,N,2,30, +20250212,6100,5900,6180,5790,260625,1568791090,00,0.00,N,2,290, 20250211,5810,5780,6050,5570,225013,1318496120,00,0.00,N,2,170, 20250210,5640,5550,5690,5490,67273,376603700,00,0.00,N,2,80, 20250207,5560,5300,5790,5280,148514,829082330,00,0.00,N,2,290, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index a2a478e43b54..5c284be6a15f 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2050,2050,2055,2040,3038,6211815,00,0.00,N,5,-5, +20250212,2055,2055,2055,2040,20019,40840005,00,0.00,N,3,0, 20250211,2055,2050,2055,2045,255,521975,00,0.00,N,3,0, 20250210,2055,2045,2055,2045,2650,5428190,00,0.00,N,2,5, 20250207,2050,2040,2050,2035,2747,5611550,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 65d8cc07a6a4..3879f8858936 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1986,1977,1986,1976,11518,22802032,00,0.00,N,2,6, +20250212,1980,1979,1985,1975,5764,11431489,00,0.00,N,2,1, 20250211,1979,1980,1980,1975,14397,28465537,00,0.00,N,2,2, 20250210,1977,1977,1980,1972,6052,11951852,00,0.00,N,2,6, 20250207,1971,1970,1978,1965,1148,2259177,00,0.00,N,2,1, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 1ec0415f89e9..1673291421aa 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1995,1990,1998,1987,212,421962,00,0.00,N,2,5, +20250212,1990,1987,1990,1981,7728,15345506,00,0.00,N,2,2, 20250211,1988,1989,1989,1987,807,1603819,00,0.00,N,5,-1, 20250210,1989,1989,1989,1986,13595,27008723,00,0.00,N,2,2, 20250207,1987,1983,1988,1982,479,950484,00,0.00,N,5,-1, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 85e551ab24d9..6ce27f708ffb 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2025,2020,2025,2005,25994,52146475,00,0.00,N,2,5, +20250212,2020,2005,2020,2005,13213,26657605,00,0.00,N,2,10, 20250211,2010,2005,2010,2000,26047,52227245,00,0.00,N,3,0, 20250210,2010,2005,2015,2005,1417,2846920,00,0.00,N,3,0, 20250207,2010,2010,2015,2000,841,1687185,00,0.00,N,5,-5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 1e25b41ace0c..350510e4af00 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,21500,21750,21950,20800,170535,3647575300,00,0.00,N,5,-150, +20250212,21650,21150,22200,20450,232860,5005451550,00,0.00,N,2,700, 20250211,20950,21150,21700,20600,130257,2725877850,00,0.00,N,5,-150, 20250210,21100,20800,21700,20500,335428,7074205950,00,0.00,N,2,1000, 20250207,20100,20100,21500,19920,154459,3177488710,00,0.00,N,5,-350, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index e4d2756345d0..fcc4a83a33d4 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,11720,11950,11950,11450,1154172,13543291500,00,0.00,N,5,-230, +20250212,11950,11300,12100,11100,2571871,30418984080,00,0.00,N,2,450, 20250211,11500,11580,12890,11460,5619124,68253478580,00,0.00,N,2,270, 20250210,11230,11050,11850,10850,2747365,31477728590,00,0.00,N,2,80, 20250207,11150,10540,11270,10060,1936487,21223080940,00,0.00,N,2,720, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index a2cd6e7f319b..c8c3d0810e1f 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1995,1995,1995,1990,16093,32031438,00,0.00,N,3,0, +20250212,1995,1985,1998,1985,13934,27738138,00,0.00,N,5,-1, 20250211,1996,1982,1998,1982,2390,4759893,00,0.00,N,3,0, 20250210,1996,1990,1998,1990,13118,26138224,00,0.00,N,5,-1, 20250207,1997,1978,1997,1978,4577,9102453,00,0.00,N,2,7, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 6a66c9eaca6a..e8a5b87bed3c 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,6050,6010,6430,5780,5504950,33601111440,00,0.00,N,2,10, +20250212,6040,5700,6720,5670,23400080,145601653620,00,0.00,N,2,590, 20250211,5450,4740,5620,4605,17901564,93786503845,00,0.00,N,2,795, 20250210,4655,4745,4820,4630,998125,4714281550,00,0.00,N,5,-45, 20250207,4700,4595,4900,4545,2986750,14109900355,00,0.00,N,2,165, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 5d6bdc37f641..b21b643056aa 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2070,2080,2080,2060,3106,6414235,00,0.00,N,5,-5, +20250212,2075,2065,2075,2060,163,338050,00,0.00,N,2,10, 20250211,2065,2070,2070,2040,3037,6222405,00,0.00,N,2,5, 20250210,2060,2055,2060,2050,2686,5508790,00,0.00,N,2,5, 20250207,2055,2030,2070,2030,2627,5345195,00,0.00,N,2,10, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 315a44d6c04f..a1f29eddf9aa 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2125,2120,2130,2105,12844,27240735,00,0.00,N,2,5, +20250212,2120,2100,2120,2100,5312,11168045,00,0.00,N,2,20, 20250211,2100,2095,2100,2090,6769,14187595,00,0.00,N,2,5, 20250210,2095,2075,2115,2070,6831,14267030,00,0.00,N,2,10, 20250207,2085,2105,2105,2075,390,811770,00,0.00,N,5,-20, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 55a1230ca154..69129d776126 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13130,13060,13310,12840,516395,6750644290,00,0.00,N,2,220, +20250212,12910,12550,13450,12290,1385566,17973328380,00,0.00,N,2,400, 20250211,12510,12400,13800,12320,3388840,44525636380,00,0.00,N,2,810, 20250210,11700,11790,11810,11500,277540,3281645720,00,0.00,N,5,-130, 20250207,11830,11820,11950,11750,175776,2075731580,00,0.00,N,5,-140, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 972b8d1850cf..ddb2f6751718 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2130,2100,2150,2100,2503,5307450,00,0.00,N,5,-5, +20250212,2135,2100,2135,2100,7965,16939855,00,0.00,N,2,5, 20250211,2130,2100,2130,2100,4039,8501575,00,0.00,N,2,15, 20250210,2115,2120,2120,2095,5403,11406325,00,0.00,N,5,-5, 20250207,2120,2115,2120,2115,2934,6207355,00,0.00,N,2,5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 4c78e9e8d531..c62ba4e9ae4b 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2100,2110,2110,2090,1324,2776980,00,0.00,N,5,-10, +20250212,2110,2070,2110,2070,21667,45593310,00,0.00,N,2,30, 20250211,2080,2085,2085,2060,2047,4232770,00,0.00,N,5,-10, 20250210,2090,2090,2090,2065,6370,13237280,00,0.00,N,3,0, 20250207,2090,2095,2095,2075,1422,2974250,00,0.00,N,5,-5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 4b120dc2a72c..371a639c6aa7 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,36450,35050,37550,34350,1628196,59130451200,00,0.00,N,2,1400, +20250212,35050,39150,39500,34050,2346042,83522117500,00,0.00,N,5,-6550, 20250211,41600,41800,43000,40300,1512014,62881764350,00,0.00,N,5,-1150, 20250210,42750,43100,50000,41550,6340767,292215227850,00,0.00,N,2,2750, 20250207,40000,32000,40000,31300,3960966,139607666850,00,0.00,N,2,8700, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 877f7d0e2f0c..bf4cbc1dd48b 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,10370,10630,10650,10310,72129,753618460,00,0.00,N,5,-200, +20250212,10570,10910,10990,10510,128978,1373327610,00,0.00,N,5,-340, 20250211,10910,11210,11210,10750,131248,1431781260,00,0.00,N,5,-80, 20250210,10990,10700,11400,10610,368988,4050711080,00,0.00,N,2,430, 20250207,10560,10590,11140,10490,368176,3922216270,00,0.00,N,2,160, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index f5df883a7c80..cac9398ab76d 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,30600,30800,30900,30500,101367,3109769450,00,0.00,N,5,-200, +20250212,30800,30050,33550,29700,529248,16785957800,00,0.00,N,2,750, 20250211,30050,30000,30250,29900,46529,1396558550,00,0.00,N,3,0, 20250210,30050,29950,30100,29400,60249,1799712800,00,0.00,N,2,150, 20250207,29900,30000,30150,29850,52240,1567003150,00,0.00,N,5,-100, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index c096695c4882..5a2eb327c09a 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13680,13700,14260,13530,1302024,18076434100,00,0.00,N,2,100, +20250212,13580,12950,13840,12810,1497053,20294880300,00,0.00,N,2,350, 20250211,13230,13780,15670,13220,5953216,85243100570,00,0.00,N,5,-620, 20250210,13850,13540,14370,13060,3609729,50483754800,00,0.00,N,2,400, 20250207,13450,13130,13770,12800,1666325,22356801200,00,0.00,N,2,250, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index ada2b2717815..c5fbb6aedf89 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,5580,5550,5830,5420,39924,226408530,00,0.00,N,5,-10, +20250212,5590,5790,5790,5590,19714,111249470,00,0.00,N,5,-80, 20250211,5670,5700,5740,5440,43074,239836630,00,0.00,N,5,-30, 20250210,5700,5230,5700,5190,61265,336367120,00,0.00,N,2,480, 20250207,5220,5600,5630,5220,176188,939558280,00,0.00,N,5,-360, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index c3034d5f038d..ce26424ecfe9 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19700,20050,20900,19680,499641,10107153910,00,0.00,N,5,-300, +20250212,20000,22750,22750,19970,1232606,25900774940,00,0.00,N,5,-2200, 20250211,22200,20950,24800,20900,3119932,71353161200,00,0.00,N,2,1050, 20250210,21150,19920,23250,19710,1564431,33662201290,00,0.00,N,2,1290, 20250207,19860,19970,21800,19500,1458800,29887367990,00,0.00,N,2,510, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 9fe39824e6c4..a0b895d93950 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,15970,15630,16150,15080,433824,6769663940,00,0.00,N,2,510, +20250212,15460,16110,16570,15210,727099,11539866340,00,0.00,N,5,-560, 20250211,16020,16200,16210,15670,567453,9047973910,00,0.00,N,5,-20, 20250210,16040,14860,16440,14830,960680,15242237290,00,0.00,N,2,980, 20250207,15060,16460,16460,14950,1001685,15759349540,00,0.00,N,5,-330, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index af921cbedeec..c0d623c164d6 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13700,14000,14320,13660,279749,3902944480,00,0.00,N,2,180, +20250212,13520,13330,14000,13040,223328,3039228610,00,0.00,N,2,190, 20250211,13330,13420,13510,13180,91653,1221555950,00,0.00,N,5,-90, 20250210,13420,12610,13460,12610,101774,1344917530,00,0.00,N,2,550, 20250207,12870,13210,13250,12870,73911,960767190,00,0.00,N,5,-310, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 5be9da01609a..56323c474299 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250211,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250213,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250212,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250211,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250210,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250207,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250206,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 9900fc344a39..e4f33d7b6627 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, +20250212,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, 20250211,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, 20250210,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, 20250207,19240,19240,19240,19240,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index a89fc819c5c4..e4f00efab46e 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1962,1958,1962,1951,21282,41644410,00,0.00,N,2,4, +20250212,1958,1955,1958,1955,10630,20796518,00,0.00,N,2,3, 20250211,1955,1956,1957,1940,25833,50300331,00,0.00,N,2,1, 20250210,1954,1954,1955,1952,5645,11031978,00,0.00,N,2,2, 20250207,1952,1954,1954,1950,7916,15441904,00,0.00,N,3,0, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 60a925682182..edb82ce8578a 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2005,1990,2005,1990,15453,30880126,00,0.00,N,3,0, +20250212,2005,1988,2020,1988,5460,10948155,00,0.00,N,2,5, 20250211,2000,1986,2015,1986,25673,51300623,00,0.00,N,2,5, 20250210,1995,1983,1999,1983,1378,2749180,00,0.00,N,2,5, 20250207,1990,1980,1990,1980,11090,21983575,00,0.00,N,2,5, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 744c0a989180..925c0a90ac88 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2015,2020,2025,2015,7435,15011315,00,0.00,N,5,-5, +20250212,2020,2005,2030,2005,2061,4172920,00,0.00,N,3,0, 20250211,2020,2015,2030,2015,3047,6147250,00,0.00,N,5,-5, 20250210,2025,2020,2025,2015,13054,26357565,00,0.00,N,2,5, 20250207,2020,2020,2025,2010,9649,19448975,00,0.00,N,3,0, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 4fdf40060a58..711108da5345 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2535,2525,2610,2480,138446,347533775,00,0.00,N,5,-60, +20250212,2595,2630,2630,2500,143988,365900150,00,0.00,N,5,-35, 20250211,2630,2640,2645,2560,163934,426237240,00,0.00,N,2,20, 20250210,2610,2495,2660,2430,312497,810686610,00,0.00,N,2,125, 20250207,2485,2445,2485,2410,69320,169240525,00,0.00,N,5,-5, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 102a611fe7ed..6b56d0a84121 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2060,2040,2060,2035,5161,10585565,00,0.00,N,2,10, +20250212,2050,2045,2050,2040,567,1161680,00,0.00,N,5,-5, 20250211,2055,2050,2055,2040,6478,13237955,00,0.00,N,2,5, 20250210,2050,2045,2055,2040,14399,29497330,00,0.00,N,3,0, 20250207,2050,2045,2055,2035,6478,13262240,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 30f89d5d7714..c1fa552845c7 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2000,2000,2005,1995,13502,26959294,00,0.00,N,3,0, +20250212,2000,2000,2005,1997,771,1540461,00,0.00,N,3,0, 20250211,2000,2000,2005,1991,31506,62847030,00,0.00,N,3,0, 20250210,2000,2005,2010,2000,263,526090,00,0.00,N,5,-5, 20250207,2005,2005,2005,2005,53,106265,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 45a0c07bd0c3..2e4c114a27a7 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2040,2020,2050,2015,5805,11761725,00,0.00,N,3,0, +20250212,2040,2020,2040,2020,30212,61300515,00,0.00,N,2,15, 20250211,2025,2020,2030,2010,7313,14756015,00,0.00,N,2,5, 20250210,2020,2020,2025,2010,3962,7992375,00,0.00,N,3,0, 20250207,2020,2010,2020,2005,1319,2653650,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 722f67fc0ac6..474c2ed87cc6 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2010,2000,2015,1986,27912,56073402,00,0.00,N,2,10, +20250212,2000,1986,2000,1986,416,830267,00,0.00,N,2,1, 20250211,1999,1999,2000,1988,15198,30350411,00,0.00,N,3,0, 20250210,1999,1985,2000,1985,4581,9135490,00,0.00,N,3,0, 20250207,1999,1985,2000,1985,1708,3398134,00,0.00,N,2,1, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 05f085303acf..58322ceccccd 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,3855,4010,4085,3855,703426,2794184515,00,0.00,N,5,-180, +20250212,4035,4145,4505,4030,3008070,12772935530,00,0.00,N,5,-75, 20250211,4110,4255,4350,4095,1043874,4417270305,00,0.00,N,5,-120, 20250210,4230,4150,4650,4085,5178105,22602004965,00,0.00,N,2,180, 20250207,4050,4045,4235,4035,569388,2339049695,00,0.00,N,2,5, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 3fa454027565..7039499de193 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2040,2040,2045,2035,8348,17050625,00,0.00,N,3,0, +20250212,2040,2045,2050,2035,6191,12665445,00,0.00,N,5,-5, 20250211,2045,2040,2045,2030,35192,71654710,00,0.00,N,2,10, 20250210,2035,2030,2040,2030,8420,17121045,00,0.00,N,2,5, 20250207,2030,2020,2035,2020,35532,72157710,00,0.00,N,2,5, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index a46a971d9db7..37fa195a3944 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2015,2005,2015,2000,7999,16057190,00,0.00,N,3,0, +20250212,2015,2000,2015,2000,23338,46907725,00,0.00,N,2,5, 20250211,2010,2000,2010,1991,5435,10869870,00,0.00,N,3,0, 20250210,2010,2005,2015,2000,16125,32321090,00,0.00,N,2,5, 20250207,2005,2000,2010,2000,5999,11999395,00,0.00,N,2,6, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 42722160b4c8..2df68694a8aa 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1580,1570,1589,1552,165494,259560444,00,0.00,N,2,11, +20250212,1569,1570,1582,1552,217498,340492618,00,0.00,N,5,-1, 20250211,1570,1560,1599,1539,371345,582119335,00,0.00,N,2,15, 20250210,1555,1652,1657,1530,803306,1246608452,00,0.00,N,5,-130, 20250207,1685,1803,1804,1651,312945,536761847,00,0.00,N,5,-118, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 4d7dcab8c2e7..c634f1b7fab7 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2010,1985,2015,1985,30236,60771773,00,0.00,N,3,0, +20250212,2010,2010,2010,1999,7266,14542075,00,0.00,N,3,0, 20250211,2010,1999,2010,1998,18960,37947989,00,0.00,N,2,11, 20250210,1999,2000,2000,1990,3434,6844629,00,0.00,N,5,-1, 20250207,2000,1988,2000,1988,5595,11165058,00,0.00,N,2,6, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index ff4b47f4dc37..0d7aab5f96c1 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2020,2020,2020,2010,1280,2574680,00,0.00,N,3,0, +20250212,2020,2015,2025,2015,7669,15489060,00,0.00,N,2,5, 20250211,2015,2015,2015,2005,60736,122127305,00,0.00,N,3,0, 20250210,2015,2010,2025,2010,2507,5049840,00,0.00,N,5,-5, 20250207,2020,2020,2025,2005,6425,12976140,00,0.00,N,2,5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 505650e3b88e..31cd37b31e80 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,25850,25100,26050,24500,1536691,39058883950,00,0.00,N,2,550, +20250212,25300,28250,28400,24800,3134126,82455724450,00,0.00,N,5,-3450, 20250211,28750,22600,28750,21150,17463392,441530739400,00,0.00,N,1,6600, 20250210,22150,17340,22150,17300,7717852,154458891240,00,0.00,N,1,5100, 20250207,17050,16980,17810,16770,1400398,24198761810,00,0.00,N,2,340, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index e0869fa3ccc2..8228437c4a78 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1969,1966,1971,1966,15398,30322204,00,0.00,N,2,3, +20250212,1966,1967,1967,1956,101799,199520447,00,0.00,N,2,2, 20250211,1964,1969,1975,1962,30763,60502832,00,0.00,N,5,-6, 20250210,1970,1966,1970,1964,20124,39571674,00,0.00,N,2,4, 20250207,1966,1963,1967,1961,66229,130027674,00,0.00,N,2,3, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 56375b25e87c..005bac8413d9 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2025,2025,2030,2025,17553,35591185,00,0.00,N,3,0, +20250212,2025,2020,2035,2020,14806,30073030,00,0.00,N,2,5, 20250211,2020,2020,2035,2020,13710,27785515,00,0.00,N,3,0, 20250210,2020,2020,2030,2020,14216,28764095,00,0.00,N,5,-5, 20250207,2025,2015,2030,2015,37068,75188490,00,0.00,N,2,5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 4568246ffc3a..022d5f12cbaf 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2020,2020,2025,2010,23586,47629270,00,0.00,N,5,-5, +20250212,2025,2010,2025,2005,31963,64463545,00,0.00,N,2,15, 20250211,2010,2005,2010,2005,5254,10552655,00,0.00,N,3,0, 20250210,2010,2000,2020,2000,3310,6650165,00,0.00,N,5,-5, 20250207,2015,2005,2015,2005,17853,35920920,00,0.00,N,2,10, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index bba44ee23e06..eea07235d902 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,65500,66000,66100,62500,219687,14139593600,00,0.00,N,2,200, +20250212,65300,68900,74700,64100,1262618,87666797400,00,0.00,N,5,-1200, 20250211,66500,63900,68500,61000,524166,34430719400,00,0.00,N,2,5800, 20250210,60700,64600,65800,59900,143936,9033467400,00,0.00,N,5,-3700, 20250207,64400,61600,65400,61600,303659,19456997600,00,0.00,N,2,4500, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 9cb85db6a765..9eb9bb0f3ff8 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2010,2000,2010,2000,3847,7714630,00,0.00,N,3,0, +20250212,2010,2000,2010,2000,27510,55212808,00,0.00,N,2,10, 20250211,2000,2005,2005,1998,22813,45614811,00,0.00,N,5,-5, 20250210,2005,2000,2005,1997,18229,36487356,00,0.00,N,3,0, 20250207,2005,2005,2005,1999,3377,6753645,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 68312ba468f3..8518ac44c3a3 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1985,1988,1988,1983,20799,41316888,00,0.00,N,3,0, +20250212,1985,1978,1985,1976,75238,149133044,00,0.00,N,2,9, 20250211,1976,1976,1978,1975,30605,60478386,00,0.00,N,3,0, 20250210,1976,1968,1976,1968,17478,34488137,00,0.00,N,2,6, 20250207,1970,1968,1971,1966,34363,67679915,00,0.00,N,2,2, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index f0decfda32ae..0ab1435a97d4 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,29550,29500,29750,29350,7393,218658100,00,0.00,N,2,50, +20250212,29500,29550,30100,29250,11676,346704450,00,0.00,N,5,-50, 20250211,29550,29400,29650,29400,4073,120119200,00,0.00,N,2,150, 20250210,29400,29150,29400,29050,2832,82720950,00,0.00,N,5,-50, 20250207,29450,29500,29700,29150,6959,204078000,00,0.00,N,5,-400, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 5e8ad8e45a1f..9c3819926953 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2035,2030,2035,2020,14401,29226205,00,0.00,N,2,5, +20250212,2030,2010,2035,2010,8735,17695770,00,0.00,N,2,10, 20250211,2020,2015,2030,2000,28959,58263495,00,0.00,N,3,0, 20250210,2020,2015,2025,2015,7752,15658140,00,0.00,N,2,5, 20250207,2015,2015,2020,2010,19556,39443975,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 414bea2d60cd..2b53aab3f7e5 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2010,2005,2010,2000,8908,17852855,00,0.00,N,2,5, +20250212,2005,2000,2005,2000,1202,2407450,00,0.00,N,2,5, 20250211,2000,2000,2005,2000,1926,3854090,00,0.00,N,3,0, 20250210,2000,2005,2005,2000,10582,21166380,00,0.00,N,5,-5, 20250207,2005,2005,2005,2000,1046,2093870,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 2772a8785f8f..9f6802cef794 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2015,2005,2015,2005,4687,9409985,00,0.00,N,2,5, +20250212,2010,2010,2015,2005,7295,14680110,00,0.00,N,5,-10, 20250211,2020,2010,2020,2005,11881,23940270,00,0.00,N,2,5, 20250210,2015,2005,2015,2005,24261,48809695,00,0.00,N,2,5, 20250207,2010,2015,2015,2000,7757,15602185,00,0.00,N,5,-5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 1264c19b52d4..b0a0e955f1b1 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,2005,2010,2010,2000,2789,5586150,00,0.00,N,5,-5, +20250212,2010,2000,2015,2000,37151,74653665,00,0.00,N,2,10, 20250211,2000,2000,2005,1994,12693,25403731,00,0.00,N,3,0, 20250210,2000,1999,2005,1993,22366,44760303,00,0.00,N,5,-5, 20250207,2005,1986,2005,1985,44146,88204817,00,0.00,N,2,11, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 539d06075236..1579d56ac251 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1988,1985,1989,1984,37946,75404250,00,0.00,N,2,4, +20250212,1984,1973,1987,1973,44624,88515426,00,0.00,N,2,11, 20250211,1973,1971,1980,1970,28456,56177747,00,0.00,N,3,0, 20250210,1973,1972,1976,1970,9164,18090259,00,0.00,N,5,-2, 20250207,1975,1974,1976,1969,24503,48369217,00,0.00,N,2,1, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 87ee61c630d3..311d22f811f6 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1985,1984,1990,1984,20666,41077385,00,0.00,N,2,1, +20250212,1984,1977,1987,1977,34043,67496476,00,0.00,N,2,8, 20250211,1976,1966,1977,1965,34946,68860608,00,0.00,N,2,11, 20250210,1965,1979,1981,1965,40800,80464373,00,0.00,N,5,-14, 20250207,1979,1975,1980,1972,34505,68193970,00,0.00,N,2,2, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 847779358458..11a71378c438 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,54400,41700,54400,39750,14585539,715782876200,00,0.00,N,1,12550, +20250212,41850,40400,42600,40050,2124046,88617806800,00,0.00,N,2,750, 20250211,41100,39800,42700,39200,3513829,144804230850,00,0.00,N,2,1850, 20250210,39250,40000,40800,38000,3028417,119355884700,00,0.00,N,5,-200, 20250207,39450,36300,40050,35700,4026965,154275229500,00,0.00,N,2,2300, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 6377e831f89e..0d84f9eba0aa 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1983,1986,1986,1969,26482,52494534,00,0.00,N,2,1, +20250212,1982,1976,1984,1965,79681,157870234,00,0.00,N,2,8, 20250211,1974,1968,1976,1966,49448,97527536,00,0.00,N,2,6, 20250210,1968,1964,1970,1963,18494,36370438,00,0.00,N,2,1, 20250207,1967,1959,1969,1957,75043,147266833,00,0.00,N,2,7, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 6ed3b55e4a40..425e9c561e5c 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,1965,1967,1968,1962,60076,118026123,00,0.00,N,5,-2, +20250212,1967,1956,1967,1953,145008,284373413,00,0.00,N,2,10, 20250211,1957,1955,1959,1951,95323,186477268,00,0.00,N,2,2, 20250210,1955,1952,1959,1951,41024,80213861,00,0.00,N,3,0, 20250207,1955,1949,1961,1945,167559,327326207,00,0.00,N,2,6, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 82a228a8c6ad..dea00be0c4e7 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250212,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250211,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250210,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250207,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 67a92a13008b..7354e5129918 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,20500,16200,20500,16200,101,1640500,00,0.00,N,2,2500, +20250212,18000,14400,18000,14400,101,1458000,00,0.00,N,2,1930, 20250211,16070,20000,20000,16070,126,2029350,00,0.00,N,4,-2830, 20250210,18900,18900,18900,18900,95,1795500,00,0.00,N,4,-3300, 20250207,22200,21000,22200,21000,102,2144400,00,0.00,N,5,-1500, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 5c5ff183d82b..54d2dc066ffd 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250213,19950,20150,20300,19710,72131,1440225110,00,0.00,N,5,-200, +20250212,20150,20100,20750,19980,25051,508203890,00,0.00,N,2,50, 20250211,20100,20600,20600,19980,44751,899630410,00,0.00,N,5,-250, 20250210,20350,20400,20850,20100,39376,801986900,00,0.00,N,5,-200, 20250207,20550,20900,20950,20150,24771,506469850,00,0.00,N,5,-50,