diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index e31c0078dd46..ba6b1637d596 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6090,6130,6140,6050,43308,263158805,00,0.00,N,5,-40, 20250320,6130,6170,6190,6100,39339,241126200,00,0.00,N,5,-40, 20250319,6170,6230,6240,6050,36616,225568450,00,0.00,N,5,-40, 20250318,6210,6190,6240,6160,38690,239406805,00,0.00,N,2,20, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 1ca4d71d63a2..96514b052d6c 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,390,403,404,390,215562,85278466,00,0.00,N,5,-16, 20250320,406,387,438,380,782722,320840578,00,0.00,N,2,21, 20250319,385,386,391,383,155731,60196360,00,0.00,N,5,-9, 20250318,394,390,396,387,90418,35437157,00,0.00,N,2,6, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 59f25e7bf183..8c7aaf0b6cc7 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6480,6710,6710,6480,18367,119717320,00,0.00,N,5,-160, 20250320,6640,6590,6690,6550,12599,82985340,00,0.00,N,2,60, 20250319,6580,6590,6590,6490,5606,36676330,00,0.00,N,2,10, 20250318,6570,6590,6590,6510,3520,23141025,00,0.00,N,5,-20, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 7cdd9c6a94a4..c358ae2d70c7 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,62800,60600,62800,60200,26679,1645838950,00,0.00,N,2,2100, 20250320,60700,60200,60800,60100,20349,1230859350,00,0.00,N,2,500, 20250319,60200,60100,60500,59900,18375,1107477550,00,0.00,N,2,100, 20250318,60100,60100,60200,59700,13946,836085300,00,0.00,N,3,0, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index ed8d296957a2..ddeb3c619b50 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19740,19520,19800,19370,204535,4014943685,00,0.00,N,2,250, 20250320,19490,19500,19650,19430,133485,2608690455,00,0.00,N,2,60, 20250319,19430,19280,19460,19270,94967,1843676780,00,0.00,N,2,70, 20250318,19360,19450,19480,19330,92162,1786889265,00,0.00,N,5,-60, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 667357c09d1a..7cacdd309f68 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,121200,129200,131800,121100,2007987,250305875850,00,0.00,N,5,-9900, 20250320,131100,127800,137800,124100,5868004,777499201450,00,0.00,N,2,3300, 20250319,127800,126700,128500,126100,563585,71712318600,00,0.00,N,2,1300, 20250318,126500,126100,127300,124800,637371,80320746850,00,0.00,N,2,800, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index adce2e8b5d0c..d78672b894f4 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,87400,87800,89400,85800,113193,9891496350,00,0.00,N,5,-400, 20250320,87800,89200,89900,87550,57359,5062843900,00,0.00,N,5,-1100, 20250319,88900,87900,90300,87600,42373,3782613250,00,0.00,N,2,300, 20250318,88600,90400,91300,88200,57112,5087679650,00,0.00,N,5,-900, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index d727cbfb0fb4..82e6c26a74fd 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8660,8640,8670,8600,7518,64903865,00,0.00,N,2,20, 20250320,8640,8650,8710,8610,12656,109620980,00,0.00,N,2,30, 20250319,8610,8590,8640,8550,10041,86365075,00,0.00,N,2,20, 20250318,8590,8600,8620,8570,8180,70272680,00,0.00,N,2,10, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 17448b718b85..43d0b17e23f0 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,318000,315000,329500,311000,150517,48044939500,00,0.00,N,5,-1000, 20250320,319000,327000,332000,315000,109150,35150147500,00,0.00,N,5,-2000, 20250319,321000,343000,343500,319000,205041,67085862750,00,0.00,N,5,-22000, 20250318,343000,341500,358500,332000,140774,48857425750,00,0.00,N,2,5000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 3f5583573b96..5ba0d39ee32b 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1288,1289,1294,1257,56209,71335039,00,0.00,N,5,-1, 20250320,1289,1287,1291,1283,10957,14077339,00,0.00,N,2,2, 20250319,1287,1287,1290,1277,21151,27146088,00,0.00,N,2,7, 20250318,1280,1299,1299,1280,32122,41233021,00,0.00,N,5,-14, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index fee978d30764..1e31fdc38a1a 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,33750,35250,35250,33750,204140,6944421250,00,0.00,N,5,-1400, 20250320,35150,35800,36200,35050,41796,1480895800,00,0.00,N,5,-500, 20250319,35650,35250,36700,34850,64607,2320214025,00,0.00,N,2,550, 20250318,35100,35900,35900,34950,25722,906802575,00,0.00,N,5,-450, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index ac157f960c7e..d7f8d9ddf2e7 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4430,4455,4500,4350,50068,219620415,00,0.00,N,5,-25, 20250320,4455,4500,4510,4420,19653,87741592,00,0.00,N,5,-30, 20250319,4485,4440,4535,4405,39497,175878617,00,0.00,N,2,15, 20250318,4470,4470,4490,4425,25544,113788470,00,0.00,N,2,20, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 2564a7b3d4b3..11e9b38052a9 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6300,6350,6550,6250,39763,253992470,00,0.00,N,5,-60, 20250320,6360,6310,6480,6280,35134,223117605,00,0.00,N,2,40, 20250319,6320,6200,6430,6170,31426,197917755,00,0.00,N,2,110, 20250318,6210,6200,6310,6160,26168,162878150,00,0.00,N,2,20, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 6572d461e016..0a8051582ba0 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16110,16200,16280,15970,104485,1684096435,00,0.00,N,5,-140, 20250320,16250,16550,16580,16230,123890,2026837705,00,0.00,N,5,-330, 20250319,16580,16170,16640,16170,173177,2853692785,00,0.00,N,2,350, 20250318,16230,16340,16410,16130,127161,2063973590,00,0.00,N,5,-100, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 72d2c557713e..843ed3e6c14f 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,188800,174700,188800,172900,461872,84868915000,00,0.00,N,2,13400, 20250320,175400,180500,182000,172100,410881,72407787050,00,0.00,N,5,-5100, 20250319,180500,189300,190500,180400,407144,74757103900,00,0.00,N,5,-8100, 20250318,188600,190800,194500,188600,253378,48456867950,00,0.00,N,5,-2200, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index dc42150dfe6a..58fe0625e042 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,95700,95500,97400,95500,2448199,235158921850,00,0.00,N,5,-300, 20250320,96000,96700,97000,95500,1056834,101553695362,00,0.00,N,5,-1100, 20250319,97100,96500,97200,95500,1094424,105788560179,00,0.00,N,2,700, 20250318,96400,93300,96400,93300,2228720,212351086708,02,0.00,N,5,-2400, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 5dc29c886997..63f22ac10b52 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250321,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250320,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250319,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250318,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250317,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 3434c923d91a..74ca6dd0e989 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14150,14150,14200,14010,8668,122339430,00,0.00,N,5,-10, 20250320,14160,14260,14260,14070,13076,184782360,00,0.00,N,5,-100, 20250319,14260,14190,14260,13980,13999,197070170,00,0.00,N,2,70, 20250318,14190,14450,14470,14170,13137,187563530,00,0.00,N,5,-180, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 6eb6ce320400..129934166caa 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4100,4170,4250,4100,438576,1825198900,00,0.00,N,5,-85, 20250320,4185,4235,4250,4155,183123,766603903,00,0.00,N,5,-45, 20250319,4230,4220,4245,4190,147329,622248385,00,0.00,N,2,10, 20250318,4220,4175,4225,4105,330985,1381460854,00,0.00,N,2,120, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 14bc5f33fcf8..b707aaf65436 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6290,6280,6350,6170,97090,606715765,00,0.00,N,3,0, 20250320,6290,6400,6490,6240,202017,1287779625,00,0.00,N,5,-110, 20250319,6400,6500,6550,6400,303492,1960556530,00,0.00,N,5,-100, 20250318,6500,6470,6570,6410,473604,3077640810,00,0.00,N,2,50, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index e4cec4b98d0e..5badbfce8138 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1812,1781,1825,1778,205447,370195079,00,0.00,N,2,31, 20250320,1781,1808,1817,1770,304429,543921875,00,0.00,N,5,-27, 20250319,1808,1799,1815,1786,86178,155525428,00,0.00,N,2,7, 20250318,1801,1813,1835,1780,258296,464621775,00,0.00,N,5,-21, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 999f8dcc4f1f..039dd1d58f6e 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3635,3630,3650,3615,49892,180854777,00,0.00,N,3,0, 20250320,3635,3660,3660,3615,20721,75337958,00,0.00,N,5,-5, 20250319,3640,3650,3670,3635,38564,140744206,00,0.00,N,5,-10, 20250318,3650,3630,3685,3625,32844,119546755,00,0.00,N,2,5, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index ee33d13671c5..38978dbc6ce7 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13710,13890,14090,13500,13574,186339290,00,0.00,N,5,-150, 20250320,13860,14050,14300,13860,18116,252392835,00,0.00,N,5,-160, 20250319,14020,14050,14190,14000,15026,210890850,00,0.00,N,5,-180, 20250318,14200,13910,14330,13910,18117,255271250,00,0.00,N,2,240, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index fbd6ede36dab..e9ee38a2225e 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5250,5260,5300,5250,4653,24498280,00,0.00,N,5,-50, 20250320,5300,5350,5350,5240,6924,36557335,00,0.00,N,2,20, 20250319,5280,5280,5290,5240,12530,65912685,00,0.00,N,3,0, 20250318,5280,5260,5300,5250,14499,76286750,00,0.00,N,5,-20, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 1acfcc662a37..93c03fc53c66 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11150,11430,11480,11110,197422,2218497300,00,0.00,N,5,-280, 20250320,11430,12080,12190,11400,282879,3313065975,00,0.00,N,5,-650, 20250319,12080,12300,12380,12050,275685,3369000025,00,0.00,N,5,-310, 20250318,12390,12350,12500,11860,470396,5735440355,00,0.00,N,5,-60, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 3a4d9387a4cf..701cd3e77291 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,48500,50900,51000,48500,97155,4767734575,00,0.00,N,5,-2200, 20250320,50700,51700,52050,50500,46496,2371679400,00,0.00,N,5,-600, 20250319,51300,52500,52800,51000,53883,2777371950,00,0.00,N,5,-1200, 20250318,52500,53200,53900,52100,56154,2976018000,00,0.00,N,5,-300, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index cc52d86a6d22..84948a4e5e85 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12220,12450,12660,12210,142964,1768363295,00,0.00,N,5,-370, 20250320,12590,12800,12950,12430,171919,2180186085,00,0.00,N,5,-290, 20250319,12880,12100,12900,12040,267799,3348476560,00,0.00,N,2,630, 20250318,12250,12470,12470,12180,117054,1441106675,00,0.00,N,5,-240, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 47ddfe36d5cb..654479d4c4c5 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3230,3310,3310,3200,133121,432011885,00,0.00,N,5,-80, 20250320,3310,3330,3345,3275,37364,123452117,00,0.00,N,5,-20, 20250319,3330,3300,3340,3290,28245,93783825,00,0.00,N,2,25, 20250318,3305,3275,3400,3270,60127,200284625,00,0.00,N,2,30, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 362f3fb24a9f..9ac0fa463f19 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,71300,72300,72300,71000,607,43286000,00,0.00,N,5,-600, 20250320,71900,72200,72500,71100,891,63838100,00,0.00,N,5,-500, 20250319,72400,71500,73000,71300,537,38886700,00,0.00,N,2,200, 20250318,72200,72600,72600,71500,251,18015800,00,0.00,N,2,200, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 78537709ccf1..909d81dba452 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,98400,97300,99000,96700,10064,989932700,00,0.00,N,2,1400, 20250320,97000,98400,98700,96500,11644,1133717900,00,0.00,N,5,-1000, 20250319,98000,99500,99500,97400,14476,1420047400,00,0.00,N,5,-1400, 20250318,99400,99400,99700,97300,10604,1046140950,00,0.00,N,2,800, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 80e5fa3a751a..cf043d8bcb56 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,38300,38750,38800,38100,238,9190450,00,0.00,N,5,-250, 20250320,38550,39300,39300,38400,143,5532900,00,0.00,N,5,-650, 20250319,39200,38750,39200,38600,198,7687950,00,0.00,N,2,100, 20250318,39100,38600,39300,38600,53,2075200,00,0.00,N,2,150, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 512d871e62a6..432212b7e0b3 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,215500,213500,219500,212000,5731880,1236596921720,00,0.00,N,2,5500, 20250320,210000,207000,211000,205500,2779557,579752913250,00,0.00,N,2,4500, 20250319,205500,202000,209500,201000,3102000,637177605000,00,0.00,N,2,2500, 20250318,203000,208500,209000,201000,2696191,550201555250,00,0.00,N,5,-3000, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 7a2c2904945c..7d08985418af 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,480000,491000,495000,480000,6494,3165095000,00,0.00,N,5,-11000, 20250320,491000,485000,497500,485000,5046,2485885000,00,0.00,N,2,4000, 20250319,487000,495000,495000,483000,3472,1700472000,00,0.00,N,5,-2500, 20250318,489500,485500,503000,482000,5525,2719376250,00,0.00,N,2,4000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 4795910b87c6..694edad4abfc 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3935,3985,4040,3880,373472,1474063783,00,0.00,N,5,-75, 20250320,4010,4105,4160,4000,428275,1739064385,00,0.00,N,5,-95, 20250319,4105,4130,4170,4045,458422,1874889377,00,0.00,N,5,-10, 20250318,4115,4155,4450,4100,1540933,6531051674,00,0.00,N,5,-40, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 9802e49a4b6d..32cb32f33373 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5500,5480,5520,5450,5902,32375885,00,0.00,N,2,20, 20250320,5480,5460,5500,5460,5730,31350940,00,0.00,N,2,20, 20250319,5460,5500,5510,5380,11642,63508415,00,0.00,N,5,-10, 20250318,5470,5490,5510,5460,14508,79495480,00,0.00,N,5,-20, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index a3d347c36408..40bda6020f1f 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,34200,33550,34450,33300,669445,22772984925,00,0.00,N,2,250, 20250320,33950,34100,34200,33400,312659,10554817725,00,0.00,N,2,150, 20250319,33800,33750,34200,33700,537446,18229779725,00,0.00,N,2,250, 20250318,33550,32950,33600,32900,519464,17345825300,00,0.00,N,2,600, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 4cd8d0f2fbe3..efe1d75032da 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10320,10310,10510,10310,2230,23332580,00,0.00,N,5,-200, 20250320,10520,10790,10790,10450,493,5191000,00,0.00,N,2,20, 20250319,10500,10540,10790,10350,4207,44289440,00,0.00,N,2,10, 20250318,10490,10750,10750,10320,108,1128070,00,0.00,N,2,40, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 4dc8797cd1cf..1ab59e285ca4 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,390500,391500,397500,389500,82233,32218397000,00,0.00,N,5,-6500, 20250320,397000,400500,405500,393500,73665,29373567750,00,0.00,N,5,-500, 20250319,397500,394500,398000,393000,84233,33319415750,00,0.00,N,2,3000, 20250318,394500,393000,395000,389000,52183,20520657250,00,0.00,N,2,6500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 7f6242fc9333..c1f6719e09c5 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,27250,27700,27900,27150,7182,196375625,00,0.00,N,5,-650, 20250320,27900,28100,28100,27700,3013,83904200,00,0.00,N,5,-100, 20250319,28000,28050,28250,27900,2489,69708000,00,0.00,N,3,0, 20250318,28000,28250,28450,27950,9632,270836525,00,0.00,N,5,-450, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 4333f18bed41..4699c3520d5c 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23450,23950,23950,23450,4604,108253300,00,0.00,N,5,-300, 20250320,23750,24150,24150,23650,1898,45307000,00,0.00,N,5,-200, 20250319,23950,24200,24200,23850,9835,235871150,00,0.00,N,3,0, 20250318,23950,24300,24300,23850,4174,100322100,00,0.00,N,5,-350, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 951a8ffee3c9..4907e86f6882 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,41550,43200,43750,40900,1780305,74922304325,00,0.00,N,5,-5950, 20250320,47500,48850,49300,46150,587898,27767000000,00,0.00,N,5,-1150, 20250319,48650,50000,50600,48050,468512,22911158850,00,0.00,N,2,50, 20250318,48600,49200,51400,47850,1222518,60213264450,00,0.00,N,2,1700, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index dc0c3114dc11..4817a0a32ef2 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,462,445,480,440,1917734,890428654,00,0.00,N,2,20, 20250320,442,444,445,439,197599,87454785,00,0.00,N,5,-1, 20250319,443,443,445,439,138157,60966121,00,0.00,N,3,0, 20250318,443,438,443,432,172223,75865788,00,0.00,N,2,5, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 9973349d8189..bd50ff854f5f 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5170,5230,5270,5110,234249,1212124160,00,0.00,N,5,-60, 20250320,5230,5220,5280,5150,232583,1208617405,00,0.00,N,2,10, 20250319,5220,5250,5260,5160,255498,1326841765,00,0.00,N,5,-60, 20250318,5280,5290,5355,5250,197037,1041976835,00,0.00,N,5,-40, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 7cf24ecff920..625b355593b1 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19260,19120,19500,19040,1220,23483690,00,0.00,N,2,20, 20250320,19240,19130,19250,19010,1104,21093340,00,0.00,N,5,-10, 20250319,19250,19480,19480,19230,154,2976590,00,0.00,N,5,-230, 20250318,19480,19500,19500,19210,281,5427090,00,0.00,N,5,-20, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index f4801b1d6f97..841e47a54a64 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6220,6290,6290,6190,28819,179446130,00,0.00,N,5,-70, 20250320,6290,6300,6330,6265,19833,124615175,00,0.00,N,5,-20, 20250319,6310,6270,6330,6230,31334,197132300,00,0.00,N,2,40, 20250318,6270,6300,6300,6210,18377,114921810,00,0.00,N,2,30, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 303d90308450..3291aa06ebaa 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,49000,48000,50400,47350,785947,38901590550,00,0.00,N,2,1250, 20250320,47750,47400,49500,47100,591911,28578357350,00,0.00,N,2,1200, 20250319,46550,47000,48150,46550,323555,15371037200,00,0.00,N,5,-100, 20250318,46650,48000,48000,45950,270429,12689108875,00,0.00,N,5,-600, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 860c00bdf2f6..6b35e2bdd8ec 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,857,868,872,855,78535,67854854,00,0.00,N,5,-11, 20250320,868,875,877,862,71360,61861051,00,0.00,N,5,-18, 20250319,886,880,901,862,104270,91112574,00,0.00,N,2,6, 20250318,880,876,890,869,91134,80254325,00,0.00,N,5,-2, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index f668a3106fe0..52cbe91cb743 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,708,703,729,695,26988,19036381,00,0.00,N,2,13, 20250320,695,705,709,695,18531,12994686,00,0.00,N,5,-10, 20250319,705,701,706,696,4557,3201380,00,0.00,N,2,4, 20250318,701,706,706,700,6746,4729440,00,0.00,N,2,4, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 3cbd54cfcbee..1d0e8b93f4d2 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,128100,128000,131300,126800,197103,25362912300,00,0.00,N,2,1600, 20250320,126500,133200,134700,125900,370499,48133366900,00,0.00,N,5,-800, 20250319,127300,127600,133000,122900,246943,31563795600,00,0.00,N,3,0, 20250318,127300,131200,132200,126500,209283,26894829250,00,0.00,N,5,-3900, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index defa49fba2ca..1089288e8c31 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21900,21900,21950,21700,42033,916647875,00,0.00,N,3,0, 20250320,21900,22000,22100,21700,94181,2058595225,00,0.00,N,5,-50, 20250319,21950,22100,22150,21850,39463,866362425,00,0.00,N,5,-200, 20250318,22150,22150,22200,21850,41388,911813250,00,0.00,N,2,50, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index a00577c45db8..0706120286b0 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5230,5210,5230,5130,6799,35149745,00,0.00,N,2,20, 20250320,5210,5280,5320,5160,5345,27893225,00,0.00,N,5,-70, 20250319,5280,5250,5280,5200,2669,13978875,00,0.00,N,2,30, 20250318,5250,5230,5270,5200,1158,6054700,00,0.00,N,2,20, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 96e2ed204310..796f08f22e76 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26050,26700,26700,25000,2223,57773400,00,0.00,N,2,350, 20250320,25700,25050,26400,25050,2815,72085250,00,0.00,N,2,650, 20250319,25050,24750,25950,24400,3228,81481300,00,0.00,N,2,50, 20250318,25000,25150,25800,24550,2344,59375850,00,0.00,N,5,-450, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index c4b7fba76ace..2d8c4a4c2b85 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25800,25750,26000,25500,150477,3871684025,00,0.00,N,5,-150, 20250320,25950,25850,26050,25750,127092,3293195300,00,0.00,N,2,100, 20250319,25850,26000,26050,25750,95696,2477285250,00,0.00,N,2,50, 20250318,25800,25900,26100,25750,117187,3035152400,00,0.00,N,2,50, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index e6be8418fffe..0a70fcbe1a66 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,127900,128700,130800,127900,5224,669344600,00,0.00,N,5,-1500, 20250320,129400,129000,130000,128500,2579,333090500,00,0.00,N,2,400, 20250319,129000,131400,131400,128900,512,66211000,00,0.00,N,2,100, 20250318,128900,129300,130000,128600,1262,162854700,00,0.00,N,5,-1000, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 89a6b414edcd..acce4dcc09fa 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250321,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250320,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250319,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250318,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250317,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index d730e86f2ac5..2e15e39c2022 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2600,2570,2625,2535,558470,1445589783,00,0.00,N,2,30, 20250320,2570,2600,2630,2570,379603,987621734,00,0.00,N,5,-30, 20250319,2600,2595,2605,2575,233534,605126789,00,0.00,N,2,5, 20250318,2595,2595,2625,2565,364192,945975253,00,0.00,N,2,10, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 96cdc12fb774..409a17c18d7c 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,654,682,682,628,320799,208688688,00,0.00,N,5,-30, 20250320,684,720,720,675,213637,146643098,00,0.00,N,5,-16, 20250319,700,693,721,690,96640,67764661,00,0.00,N,2,10, 20250318,690,689,710,679,122314,84845941,00,0.00,N,2,7, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 9a45d327f13b..542a46d77d48 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7650,7600,7730,7560,23025,175932600,00,0.00,N,5,-60, 20250320,7710,7680,7750,7650,22070,169908660,00,0.00,N,2,30, 20250319,7680,7650,7720,7640,17345,133222135,00,0.00,N,2,30, 20250318,7650,7650,7660,7610,11766,89823415,00,0.00,N,2,30, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index e77bb6f313ce..b1ee301e6043 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2935,2620,3175,2555,33722897,99967455686,00,0.00,N,2,350, 20250320,2585,2630,2660,2570,1006518,2637398877,00,0.00,N,5,-50, 20250319,2635,2730,2745,2595,2321927,6163667321,00,0.00,N,5,-5, 20250318,2640,2615,2660,2610,954050,2568086406,00,0.00,N,2,30, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 3b6df72f7c33..977668c8bcf5 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7890,8090,8090,7790,32667,257873580,00,0.00,N,5,-140, 20250320,8030,8080,8210,7990,14201,113857690,00,0.00,N,5,-40, 20250319,8070,8270,8340,8060,29533,239885115,00,0.00,N,5,-200, 20250318,8270,8250,8370,8190,16855,139901260,00,0.00,N,5,-40, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 6feb47abc83e..432372af9722 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26950,27050,27250,26800,2741,74005850,00,0.00,N,5,-100, 20250320,27050,26700,27450,26700,3636,98484700,00,0.00,N,2,100, 20250319,26950,26800,26950,26750,565,15166375,00,0.00,N,3,0, 20250318,26950,26950,26950,26800,1585,42648850,00,0.00,N,3,0, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 188805099c6b..f91a6761cc20 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,423,425,429,415,267468,112507864,00,0.00,N,5,-2, 20250320,425,421,430,421,63034,26756668,00,0.00,N,2,2, 20250319,423,419,430,419,214857,91114526,00,0.00,N,2,2, 20250318,421,420,422,418,25949,10917725,00,0.00,N,2,2, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 7c5198d9d338..14a97083aa00 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6840,6860,6930,6650,223903,1515016110,00,0.00,N,5,-20, 20250320,6860,6910,7000,6850,124027,858289505,00,0.00,N,5,-70, 20250319,6930,6910,6980,6770,131207,903711480,00,0.00,N,2,120, 20250318,6810,7000,7090,6790,155933,1076412945,00,0.00,N,5,-40, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index c8f57e75f071..e5fbb93b95b9 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1575,1564,1590,1548,505624,794288046,00,0.00,N,2,9, 20250320,1566,1577,1599,1560,262804,413701971,00,0.00,N,5,-2, 20250319,1568,1574,1590,1550,219283,342222833,00,0.00,N,5,-14, 20250318,1582,1580,1596,1566,145539,230406923,00,0.00,N,5,-1, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index d04e12f19c2e..2e47e837a828 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3285,3530,3540,3285,2120445,7165641485,00,0.00,N,5,-120, 20250320,3405,3430,3575,3270,3484650,12066812121,00,0.00,N,2,35, 20250319,3370,3240,3525,3230,3390921,11488831404,00,0.00,N,2,135, 20250318,3235,3150,3255,3130,703017,2264096124,00,0.00,N,2,90, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 8caabce9c983..53f672b71b55 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3800,3925,3925,3800,187196,716780720,00,0.00,N,5,-70, 20250320,3870,3920,3960,3870,122849,480872020,00,0.00,N,5,-20, 20250319,3890,3825,3910,3825,73222,283776074,00,0.00,N,2,40, 20250318,3850,3850,3910,3830,120781,467439405,00,0.00,N,5,-10, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 22d7d3a9af39..db4a54c71c4a 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3300,3335,3335,3255,3679,12044525,00,0.00,N,5,-40, 20250320,3340,3360,3360,3335,3418,11427000,00,0.00,N,5,-10, 20250319,3350,3390,3445,3350,2584,8734385,00,0.00,N,5,-65, 20250318,3415,3485,3560,3415,2556,8791725,00,0.00,N,5,-115, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 590540f58c66..78dcd62bb7d2 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19560,19750,19800,19270,88387,1730292940,00,0.00,N,5,-190, 20250320,19750,19800,20050,19730,72895,1445755705,00,0.00,N,5,-50, 20250319,19800,19800,20200,19630,80861,1599341360,00,0.00,N,5,-120, 20250318,19920,20400,20500,19910,82191,1651544290,00,0.00,N,5,-430, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 67aff8f218ea..d15b85b5e935 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12510,12560,12680,12230,1060303,13207611760,00,0.00,N,5,-190, 20250320,12700,12790,12980,12650,1491359,19108056995,00,0.00,N,2,60, 20250319,12640,12700,12930,12610,1232375,15706872650,00,0.00,N,5,-180, 20250318,12820,12990,13280,12790,1881306,24374817570,00,0.00,N,2,70, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index fa6562811227..28877a1fa7e9 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22950,23000,23150,22800,403833,9269843925,00,0.00,N,5,-100, 20250320,23050,23550,23650,23050,235281,5489460650,00,0.00,N,5,-200, 20250319,23250,23300,23550,23200,172770,4027753250,00,0.00,N,2,50, 20250318,23200,23100,23450,23100,268904,6263706850,00,0.00,N,2,300, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index b1129f4f0741..0b1db3141908 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26900,27100,27100,26650,586,15753050,00,0.00,N,5,-50, 20250320,26950,27150,27400,26950,296,8026350,00,0.00,N,5,-200, 20250319,27150,27200,27450,27100,157,4275300,00,0.00,N,5,-50, 20250318,27200,27000,27400,27000,479,13071975,00,0.00,N,2,100, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index e455f7d4ec4b..0126b94bed79 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,404,394,425,393,6768347,2767545287,00,0.00,N,5,-18, 20250320,422,449,449,422,5097870,2184601250,00,0.00,N,5,-22, 20250319,444,454,464,435,10645912,4793633356,00,0.00,N,2,5, 20250318,439,417,466,404,23808531,10563001345,00,0.00,N,2,22, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 95a04a1e7139..35bfa755f854 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5760,5790,5810,5740,358343,2068286570,00,0.00,N,5,-30, 20250320,5790,5810,5830,5770,297201,1723358750,00,0.00,N,2,10, 20250319,5780,5800,5840,5780,436251,2531342295,00,0.00,N,5,-20, 20250318,5800,5790,5820,5770,333542,1931122495,00,0.00,N,2,10, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index c3a9d4ab9991..03bbb4c44639 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,465,467,469,464,537119,250153430,00,0.00,N,5,-2, 20250320,467,470,472,467,432799,203110992,00,0.00,N,5,-1, 20250319,468,471,471,466,296375,138986722,00,0.00,N,5,-3, 20250318,471,470,471,467,342880,160854138,00,0.00,N,2,1, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 0383b3a2b8ab..99759b7d81de 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,592,609,611,583,1410074,835884579,00,0.00,N,5,-17, 20250320,609,615,618,607,184090,112761545,00,0.00,N,5,-6, 20250319,615,620,620,613,176593,108788171,00,0.00,N,5,-2, 20250318,617,619,621,614,168635,104084254,00,0.00,N,5,-1, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 5722705ad97f..194ff76011d9 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,45050,44700,46400,43700,704409,31729446050,00,0.00,N,2,350, 20250320,44700,45100,45600,44300,30977,1400834775,00,0.00,N,5,-400, 20250319,45100,45800,46100,45100,40092,1820710600,00,0.00,N,5,-800, 20250318,45900,46000,46250,45650,38857,1787007275,00,0.00,N,5,-50, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index b900ad53883b..19fced2469db 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6620,6620,6690,6590,9377,62072980,00,0.00,N,3,0, 20250320,6620,6640,6700,6620,11250,74794810,00,0.00,N,5,-30, 20250319,6650,6620,6690,6590,24760,164013785,00,0.00,N,2,20, 20250318,6630,6610,6700,6570,41895,278421740,00,0.00,N,2,20, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index c92878e2bc63..993f49e6dbee 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10420,10460,10460,10330,3530,36680230,00,0.00,N,5,-50, 20250320,10470,10450,10490,10300,5230,54222970,00,0.00,N,2,20, 20250319,10450,10420,10480,10370,2861,29899600,00,0.00,N,5,-20, 20250318,10470,10420,10470,10350,4949,51350850,00,0.00,N,2,50, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 46129d0550ef..9835bf07caf2 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8720,8790,9030,8650,22308,195471140,00,0.00,N,5,-170, 20250320,8890,8900,9050,8860,2674,23799335,00,0.00,N,5,-130, 20250319,9020,9100,9100,8800,7633,67705410,00,0.00,N,2,50, 20250318,8970,8870,9140,8870,5059,45553580,00,0.00,N,2,10, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 98be9111d47e..04cb63c56d29 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9900,10610,10630,9790,4142543,41748232220,00,0.00,N,5,-480, 20250320,10380,11500,11770,10310,3141618,34342345245,00,0.00,N,5,-1140, 20250319,11520,11810,12220,11430,2172980,25490594485,00,0.00,N,5,-450, 20250318,11970,12600,12810,11860,2706452,33258121230,00,0.00,N,5,-750, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 73d6ec5b3bf2..4b6f09cd20d0 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,491,489,491,486,37414,18280259,00,0.00,N,2,2, 20250320,489,496,496,485,27921,13605872,00,0.00,N,2,2, 20250319,487,494,494,484,27032,13218854,00,0.00,N,3,0, 20250318,487,499,499,487,16946,8315955,00,0.00,N,5,-8, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 82a23dc00292..23a04c097519 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,43200,44050,44050,43200,10090,436650500,00,0.00,N,5,-600, 20250320,43800,43550,44100,43550,2940,129011700,00,0.00,N,2,300, 20250319,43500,43200,44900,43150,4339,189548600,00,0.00,N,2,400, 20250318,43100,43350,43600,43050,5669,244807150,00,0.00,N,5,-200, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 2f5bfd755f8a..37bcd1293377 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25500,24600,25900,24250,280564,7087178950,00,0.00,N,2,650, 20250320,24850,24900,25350,24600,90511,2265864925,00,0.00,N,2,50, 20250319,24800,24400,25000,24350,121508,3004344925,00,0.00,N,2,400, 20250318,24400,24700,24800,24300,128357,3137608175,00,0.00,N,5,-100, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 00fa8695d300..e13678cd2e4f 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,80800,80100,81000,79600,4776,385408100,00,0.00,N,2,700, 20250320,80100,80000,80700,80000,2987,239352900,00,0.00,N,2,100, 20250319,80000,80900,81200,80000,4546,366700200,00,0.00,N,5,-400, 20250318,80400,79000,80900,78000,16987,1361948150,00,0.00,N,2,2700, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 7b00a21e7393..0f9278bd7b93 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4395,4400,4445,4370,338679,1491921021,00,0.00,N,5,-20, 20250320,4415,4425,4455,4415,186514,826450262,00,0.00,N,5,-10, 20250319,4425,4400,4465,4375,223888,991942369,00,0.00,N,2,45, 20250318,4380,4405,4440,4380,207905,914910235,00,0.00,N,5,-30, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index f7ac37e44a44..f82629f156b4 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12110,12300,12300,12060,17570,212993260,00,0.00,N,5,-130, 20250320,12240,12500,12520,12190,32933,405316870,00,0.00,N,5,-260, 20250319,12500,12000,12500,11940,58969,723102315,00,0.00,N,2,500, 20250318,12000,12110,12110,11910,28989,348255790,00,0.00,N,5,-40, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 01bad4a96b04..47e447563e10 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14900,14850,14970,14840,750,11173610,00,0.00,N,5,-70, 20250320,14970,14790,15010,14540,942,13926610,00,0.00,N,2,180, 20250319,14790,14990,14990,14790,1580,23469990,00,0.00,N,5,-200, 20250318,14990,14760,15000,14560,2843,41817940,00,0.00,N,2,230, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 1cb29b4c0a60..c0e67898bcfa 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2225,2250,2255,2205,235634,524647446,00,0.00,N,5,-25, 20250320,2250,2310,2315,2240,405230,920309491,00,0.00,N,5,-30, 20250319,2280,2265,2300,2260,415823,948482828,00,0.00,N,2,15, 20250318,2265,2190,2275,2190,558148,1255086412,00,0.00,N,2,80, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 7b2c96c973bb..984d4dea6921 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2940,2905,2950,2880,531329,1549804737,00,0.00,N,2,55, 20250320,2885,2875,2945,2860,910063,2631365700,00,0.00,N,2,45, 20250319,2840,2820,2850,2800,479785,1356772553,00,0.00,N,2,55, 20250318,2785,2770,2840,2770,313460,875349181,00,0.00,N,2,25, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 9c0bc7ff6e43..dcbd38b2cd77 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15790,16080,16090,15670,133961,2116957810,00,0.00,N,5,-350, 20250320,16140,15850,16420,15780,380791,6148216665,00,0.00,N,2,360, 20250319,15780,15290,15860,15220,446869,7021407765,00,0.00,N,2,490, 20250318,15290,15350,15370,15180,86997,1326007380,00,0.00,N,5,-10, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index aaad7dad3c41..6c16cccfab6d 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1428,1419,1453,1419,8697,12477430,00,0.00,N,2,9, 20250320,1419,1447,1453,1412,8769,12538649,00,0.00,N,5,-30, 20250319,1449,1440,1461,1432,6432,9342103,00,0.00,N,2,17, 20250318,1432,1450,1464,1432,18277,26541233,00,0.00,N,5,-8, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 87048a37fc39..c15b265a6ca1 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28600,27500,28600,27400,50086,1404528575,00,0.00,N,2,850, 20250320,27750,28450,28450,27700,39479,1102827575,00,0.00,N,5,-250, 20250319,28000,27850,28250,27750,37262,1043015800,00,0.00,N,2,100, 20250318,27900,27850,28200,27800,19353,540123600,00,0.00,N,2,100, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index c63a97cc7acf..c4c5e8c1eac3 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1648,1503,1650,1501,156247,250130842,00,0.00,N,2,66, 20250320,1582,1775,1775,1410,755083,1168463137,00,0.00,N,5,-193, 20250319,1775,1812,1829,1766,127517,227546516,00,0.00,N,5,-63, 20250318,1838,1840,1922,1835,60120,111233460,00,0.00,N,5,-23, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 730538b10656..c933fd73a8c1 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19740,19700,19800,19540,3872,76241080,00,0.00,N,2,30, 20250320,19710,19900,19900,19550,5031,99378180,00,0.00,N,5,-90, 20250319,19800,19680,19840,19510,7335,143854595,00,0.00,N,2,120, 20250318,19680,19720,19900,19550,11254,221456090,00,0.00,N,5,-90, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index a4f5323d721c..c6a622b39176 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25800,25050,27000,24950,465557,12123443000,00,0.00,N,2,750, 20250320,25050,29650,31000,24600,1038143,27953659725,00,0.00,N,5,-4850, 20250319,29900,27350,30550,25950,714006,20395210350,00,0.00,N,2,2700, 20250318,27200,25500,27200,25350,344230,9074361575,00,0.00,N,2,1700, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 344859f6f4ba..58ea19b0d2eb 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,268000,265500,269000,264500,1195,319442000,00,0.00,N,2,2500, 20250320,265500,264500,268000,261000,1342,354318250,00,0.00,N,2,1500, 20250319,264000,264000,265500,261000,1201,315674000,00,0.00,N,3,0, 20250318,264000,266000,267500,262500,2023,533798500,00,0.00,N,5,-2000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 4db35096a8c4..c0cdbb8cb04f 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,778,781,784,775,90984,70763127,00,0.00,N,5,-3, 20250320,781,792,792,780,82617,64661652,00,0.00,N,5,-7, 20250319,788,787,794,782,113174,89208650,00,0.00,N,3,0, 20250318,788,793,793,779,96324,75585266,00,0.00,N,5,-1, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 74d640bd4643..59d31df2d27c 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9200,9250,9270,9140,9002,82815360,00,0.00,N,5,-50, 20250320,9250,9230,9260,9160,17365,159906555,00,0.00,N,2,40, 20250319,9210,9160,9260,9160,9331,86139390,00,0.00,N,5,-20, 20250318,9230,9190,9250,9150,10552,97246305,00,0.00,N,2,40, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 45fa323fa32a..17d308eee88f 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2715,2740,2745,2660,213238,576638656,00,0.00,N,5,-5, 20250320,2720,2775,2780,2720,189843,521229474,00,0.00,N,5,-50, 20250319,2770,2790,2815,2755,176868,491351582,00,0.00,N,5,-30, 20250318,2800,2810,2830,2800,159068,446908241,00,0.00,N,5,-15, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 783a9dafb021..dff82c48b352 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6560,6700,6700,6550,28431,187326740,00,0.00,N,5,-60, 20250320,6620,6650,6740,6610,17810,118109265,00,0.00,N,5,-30, 20250319,6650,6740,6740,6640,18188,121239645,00,0.00,N,5,-10, 20250318,6660,6610,6750,6610,20004,133246230,00,0.00,N,2,10, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index f2c287b87bf2..a974c752768f 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,47850,48350,48550,47750,2098,101005850,00,0.00,N,5,-550, 20250320,48400,48150,48850,48100,7212,349307750,00,0.00,N,2,200, 20250319,48200,47450,48750,47450,7842,378306250,00,0.00,N,2,400, 20250318,47800,47650,48450,47400,1844,88232500,00,0.00,N,2,50, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 7e9be567afa2..4c7d46a6870a 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2735,2745,2770,2725,69896,192101900,00,0.00,N,5,-15, 20250320,2750,2735,2750,2720,20622,56350185,00,0.00,N,3,0, 20250319,2750,2770,2770,2710,46908,127898515,00,0.00,N,3,0, 20250318,2750,2745,2795,2735,13227,36357025,00,0.00,N,2,5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index cc37bd5700ad..d68f20fa4576 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3840,3875,3885,3815,19808,75955165,00,0.00,N,5,-25, 20250320,3865,3835,3870,3830,15860,61067406,00,0.00,N,5,-5, 20250319,3870,3850,3875,3815,29214,112422752,00,0.00,N,5,-5, 20250318,3875,3865,3900,3845,21380,82708435,00,0.00,N,2,10, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index b925d9f368b2..196869c3616e 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1865,1869,1884,1849,8827,16472343,00,0.00,N,5,-15, 20250320,1880,1878,1900,1877,1010,1905582,00,0.00,N,5,-10, 20250319,1890,1904,1914,1883,1878,3554360,00,0.00,N,5,-12, 20250318,1902,1887,1940,1877,20129,38278750,00,0.00,N,5,-9, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 936eccc30708..81862df73e95 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3900,3920,3920,3865,1540,5968015,00,0.00,N,2,10, 20250320,3890,3920,3930,3870,7344,28619715,00,0.00,N,5,-10, 20250319,3900,3910,3910,3885,1108,4312435,00,0.00,N,3,0, 20250318,3900,3915,3915,3887,1098,4279892,00,0.00,N,3,0, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 94ed3ce0e48e..9e6cfb84bd19 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17510,17920,17940,17510,35604,626538620,00,0.00,N,5,-290, 20250320,17800,17700,17800,17600,18483,326527570,00,0.00,N,2,140, 20250319,17660,17700,17800,17650,8139,143948720,00,0.00,N,5,-40, 20250318,17700,17920,17920,17660,10261,181749060,00,0.00,N,5,-50, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 0c3b6d4b1162..317dc40ca735 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3920,3900,3965,3850,41210,160202940,00,0.00,N,3,0, 20250320,3920,3940,3950,3885,23391,91455180,00,0.00,N,5,-50, 20250319,3970,3980,4020,3870,38174,149762405,00,0.00,N,5,-10, 20250318,3980,3900,4000,3895,46745,185126030,00,0.00,N,2,80, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 0acbeeffd58c..8e8ed3a57677 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7250,7250,7300,7200,220132,1596658500,00,0.00,N,3,0, 20250320,7250,7440,7440,7240,229621,1669474820,00,0.00,N,5,-190, 20250319,7440,7250,7440,7230,201522,1478863755,00,0.00,N,2,200, 20250318,7240,7230,7240,7180,196550,1419437975,00,0.00,N,2,10, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 4e5f97f2d143..3ea626dff21e 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19720,19500,19720,19435,39612,774975090,00,0.00,N,2,220, 20250320,19500,19510,19600,19480,22757,443923355,00,0.00,N,5,-10, 20250319,19510,19460,19630,19460,8895,173605160,00,0.00,N,3,0, 20250318,19510,19510,19590,19420,13097,255563305,00,0.00,N,2,40, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index d151e617d2ac..69dd614beb34 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5440,5410,5500,5360,169239,921216665,00,0.00,N,5,-10, 20250320,5450,5460,5530,5410,151532,829495880,00,0.00,N,5,-10, 20250319,5460,5400,5490,5400,104949,570662335,00,0.00,N,2,20, 20250318,5440,5370,5470,5360,120765,654258655,00,0.00,N,2,70, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index ef1cc01140f9..1f2a7f60ccdc 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,459,462,465,456,276310,127234338,00,0.00,N,5,-2, 20250320,461,472,476,460,561335,261402183,00,0.00,N,5,-12, 20250319,473,476,479,470,184408,87262275,00,0.00,N,5,-3, 20250318,476,478,481,474,111677,53248639,00,0.00,N,5,-1, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 3a6307b181c7..8fdea2e7c260 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,274500,274000,279000,274000,15512,4274208250,00,0.00,N,2,500, 20250320,274000,283000,285000,274000,16065,4471672750,00,0.00,N,5,-9000, 20250319,283000,278500,286500,278500,28006,7958324250,00,0.00,N,2,4500, 20250318,278500,285000,285000,278000,21808,6113550250,00,0.00,N,5,-3000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 77d7cc1464be..772a7068a0db 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11290,11240,11310,11090,18652,209016620,00,0.00,N,2,40, 20250320,11250,11260,11300,11210,12006,134938970,00,0.00,N,5,-10, 20250319,11260,11300,11350,11240,11416,128690650,00,0.00,N,5,-60, 20250318,11320,11350,11370,11260,10144,114543920,00,0.00,N,5,-30, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 4559dfeb921a..240b84a2a74d 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1935,2055,2060,1933,936955,1860063802,00,0.00,N,5,-110, +20250321,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250320,1935,2055,2060,1933,936955,1860063802,00,0.00,Y,5,-110, 20250319,2045,2215,2220,2040,1438500,3009715322,00,0.00,N,5,-155, 20250318,2200,2075,2375,2005,4711310,10591326189,00,0.00,N,2,135, 20250317,2065,2045,2100,1961,1297777,2607591964,00,0.00,N,2,20, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index c2d1918fd33e..bb2ddcdd3341 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4950,4995,5010,4840,4089,20246585,00,0.00,N,5,-60, 20250320,5010,5080,5100,4985,4366,21969055,00,0.00,N,5,-70, 20250319,5080,5040,5110,5030,792,4004520,00,0.00,N,2,10, 20250318,5070,5100,5150,5050,2313,11731400,00,0.00,N,5,-30, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 56776474eb71..d8e44a50bbf1 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1170,1175,1175,1148,103821,120571992,00,0.00,N,3,0, 20250320,1170,1173,1190,1170,91272,107170523,00,0.00,N,5,-9, 20250319,1179,1195,1195,1165,99190,116633872,00,0.00,N,5,-1, 20250318,1180,1184,1185,1169,114600,134835499,00,0.00,N,2,5, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 93843481f378..746941805b42 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9540,9690,9800,9340,18854,180543890,00,0.00,N,5,-120, 20250320,9660,9820,9830,9650,19303,187927030,00,0.00,N,5,-80, 20250319,9740,9850,9880,9650,11896,116037060,00,0.00,N,5,-10, 20250318,9750,9630,9850,9630,12537,121969300,00,0.00,N,2,50, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index afa9776cad21..bcb99ef87cd6 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,164500,164000,166100,164000,5,824600,00,0.00,N,5,-300, 20250320,164800,164500,165400,164500,5,824000,00,0.00,N,2,300, 20250319,164500,163500,165200,163200,15,2457300,00,0.00,N,2,1000, 20250318,163500,163500,163500,163200,38,6204400,00,0.00,N,3,0, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 69c372b74357..3d6a289757d3 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7600,7670,7720,7450,34890,263238185,00,0.00,N,5,-60, 20250320,7660,7820,7890,7610,42393,325527530,00,0.00,N,5,-160, 20250319,7820,8200,8320,7820,127700,1021369010,00,0.00,N,5,-580, 20250318,8400,7280,9250,7280,1656145,14386787170,00,0.00,N,2,1070, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 62e5aa7e5992..c1776c1ffec9 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1380,1415,1477,1357,7198871,10131534211,00,0.00,N,5,-158, 20250320,1538,1561,1599,1500,6814713,10433669714,00,0.00,N,5,-98, 20250319,1636,1831,1850,1634,13962787,24113232052,00,0.00,N,5,-195, 20250318,1831,1643,1917,1643,47084234,85079064442,00,0.00,N,2,198, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index ae0fb0a9b5e6..90daa539bab4 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,793,799,803,776,74541,58947825,00,0.00,N,5,-6, 20250320,799,815,818,790,14887,11836811,00,0.00,N,2,10, 20250319,789,799,816,788,69019,55332896,00,0.00,N,5,-11, 20250318,800,801,806,789,55634,44252385,00,0.00,N,3,0, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 4357083bf3a6..bf97395b7163 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1227,1229,1271,1220,25501,31305506,00,0.00,N,5,-2, 20250320,1229,1260,1260,1223,6497,7992690,00,0.00,N,2,2, 20250319,1227,1250,1250,1221,15984,19614020,00,0.00,N,5,-10, 20250318,1237,1251,1255,1235,19461,24222543,00,0.00,N,5,-7, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 25c1059e4932..1e52560d4a2d 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1499,1510,1512,1489,283907,425372044,00,0.00,N,5,-11, 20250320,1510,1465,1512,1465,415104,620474008,00,0.00,N,2,47, 20250319,1463,1458,1473,1454,83736,122400469,00,0.00,N,2,5, 20250318,1458,1458,1463,1453,73428,106947289,00,0.00,N,2,1, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index d1debd83b179..a006576a6a5e 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,27100,27250,27900,26000,256436,6951809600,00,0.00,N,5,-150, 20250320,27250,26950,28100,26650,363289,9928057050,00,0.00,N,2,650, 20250319,26600,26750,27500,26600,133707,3604561375,00,0.00,N,5,-350, 20250318,26950,27200,27550,26700,130271,3532102350,00,0.00,N,2,50, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 83a7329e4e74..5686cb6c6261 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4645,4640,4670,4560,96182,443655150,00,0.00,N,5,-5, 20250320,4650,4710,4750,4650,82422,386385842,00,0.00,N,5,-50, 20250319,4700,4705,4720,4675,59504,279332038,00,0.00,N,5,-10, 20250318,4710,4725,4750,4660,82104,385634716,00,0.00,N,5,-15, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index c88aed3bf530..89a6ef23289a 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1047,1067,1067,1042,247523,259766635,00,0.00,N,5,-8, 20250320,1055,1100,1101,1054,274231,292560450,00,0.00,N,5,-26, 20250319,1081,1085,1094,1077,170789,185077432,00,0.00,N,5,-20, 20250318,1101,1100,1101,1085,242040,264307568,00,0.00,N,2,1, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index ebc93c688806..f59a06e4da4e 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,754,757,759,748,138146,104018420,00,0.00,N,5,-4, 20250320,758,770,778,750,565366,430165557,00,0.00,N,5,-16, 20250319,774,783,789,770,270193,209775166,00,0.00,N,5,-11, 20250318,785,778,786,775,132509,103805428,00,0.00,N,2,7, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index b711be303631..925a79d68279 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21400,21400,21750,21350,150628,3232895675,00,0.00,N,3,0, 20250320,21400,21600,21850,21300,130403,2807577725,00,0.00,N,5,-50, 20250319,21450,21550,21700,21400,84840,1823946250,00,0.00,N,3,0, 20250318,21450,21600,21900,21450,86353,1873280975,00,0.00,N,5,-150, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 0421d52c421e..e3699c07d803 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5120,5200,5200,5090,140968,722687100,00,0.00,N,5,-80, 20250320,5200,5220,5260,5190,29739,154971650,00,0.00,N,5,-10, 20250319,5210,5200,5250,5160,71254,370792525,00,0.00,N,2,10, 20250318,5200,5250,5280,5180,82794,430581260,00,0.00,N,5,-50, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 83ef2727729a..2c79cb695ad4 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13500,13430,13540,13430,4890,65978320,00,0.00,N,3,0, 20250320,13500,13520,13570,13430,13445,181618380,00,0.00,N,5,-30, 20250319,13530,13520,13530,13400,19266,259785995,00,0.00,N,2,10, 20250318,13520,13510,13520,13410,6187,83325860,00,0.00,N,3,0, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 3ea7941795d3..30138e27ef34 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2770,2770,2775,2745,2486,6873640,00,0.00,N,3,0, 20250320,2770,2735,2770,2730,1720,4719610,00,0.00,N,2,35, 20250319,2735,2885,2885,2730,22689,62571495,00,0.00,N,5,-65, 20250318,2800,2810,2890,2760,2995,8384385,00,0.00,N,5,-10, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 0d7f103e5c59..1ff74c05ca1e 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,181000,185900,185900,181000,1480,272390300,00,0.00,N,5,-4900, 20250320,185900,184400,185900,184400,953,176190800,00,0.00,N,2,1500, 20250319,184400,183400,186800,181900,1652,303361700,00,0.00,N,2,1000, 20250318,183400,183500,183500,180900,1880,343871300,00,0.00,N,5,-100, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 903430291824..94ad60ea670e 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1306,1254,1359,1223,544709,706056764,00,0.00,N,2,14, 20250320,1292,1413,1460,1292,1034217,1391002205,00,0.00,N,5,-121, 20250319,1413,1263,1577,1253,8660340,12560786088,00,0.00,N,2,148, 20250318,1265,1365,1501,1260,4112918,5660019397,00,0.00,N,2,2, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 8967979f49e7..41367197f357 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,923,923,927,916,21213,19586610,00,0.00,N,5,-5, 20250320,928,891,933,891,73419,67441628,00,0.00,N,2,18, 20250319,910,950,959,890,90060,83337405,00,0.00,N,5,-38, 20250318,948,966,966,942,78903,75068529,00,0.00,N,5,-23, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 5e8d9138bb53..d73c1ab031b9 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4645,4630,4795,4605,182064,847617835,00,0.00,N,5,-60, 20250320,4705,4885,4915,4705,252472,1206180733,00,0.00,N,5,-180, 20250319,4885,4960,5000,4885,199335,979139277,00,0.00,N,5,-145, 20250318,5030,4915,5050,4875,231892,1155715570,00,0.00,N,2,100, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 29da3fc35988..9e7220813d44 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1831,1866,1866,1831,20014,36777031,00,0.00,N,5,-4, 20250320,1835,1847,1847,1832,13499,24777739,00,0.00,N,2,1, 20250319,1834,1871,1871,1834,26346,48563661,00,0.00,N,5,-1, 20250318,1835,1843,1843,1835,7869,14494364,00,0.00,N,5,-4, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 8f234d15c11f..59b6a16d3546 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,316500,311500,317000,310500,4242,1334593500,00,0.00,N,2,6000, 20250320,310500,310000,312000,310000,778,241834000,00,0.00,N,2,500, 20250319,310000,311000,312500,309500,2254,701149000,00,0.00,N,2,500, 20250318,309500,309500,311000,309000,1050,324997500,00,0.00,N,2,500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 9d4a1a4021ec..d6819305feff 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2645,2630,2695,2590,68068,179345345,00,0.00,N,2,15, 20250320,2630,2575,2695,2550,165108,436382710,00,0.00,N,2,90, 20250319,2540,2580,2590,2540,20035,51326430,00,0.00,N,5,-15, 20250318,2555,2545,2555,2530,34646,88128692,00,0.00,N,2,20, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 0c77ee476ff8..123b9e19b88b 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4655,4725,4725,4550,120427,555685342,00,0.00,N,5,-5, 20250320,4660,4620,4740,4620,120170,562224353,00,0.00,N,2,45, 20250319,4615,4615,4745,4595,99548,461060967,00,0.00,N,3,0, 20250318,4615,4610,4645,4600,62076,286759224,00,0.00,N,2,5, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index a299bcafb49b..fdd738033ca0 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4960,5040,5040,4925,48870,242513850,00,0.00,N,5,-40, 20250320,5000,5120,5140,4995,100486,506361925,00,0.00,N,5,-120, 20250319,5120,5160,5200,5110,39524,202795195,00,0.00,N,5,-70, 20250318,5190,5190,5250,5150,35112,182266510,00,0.00,N,3,0, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 0e2fd1af3365..e1eeb4d4ceb8 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,257000,254500,257000,245000,24177,6056136000,00,0.00,N,2,500, 20250320,256500,256500,263000,251000,13051,3371188500,00,0.00,N,3,0, 20250319,256500,257500,261000,250000,21241,5401628500,00,0.00,N,5,-4000, 20250318,260500,268000,270000,260500,10481,2778205250,00,0.00,N,5,-7500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 3567bbc2a6dc..7309f5e890f0 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,800,814,814,783,475111,376180290,00,0.00,N,5,-13, 20250320,813,814,840,789,832205,677457882,00,0.00,N,3,0, 20250319,813,805,827,791,451679,363548596,00,0.00,N,2,8, 20250318,805,771,829,764,852149,684163105,00,0.00,N,2,34, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 93dc4203d67c..dfa050403293 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8790,8790,8800,8620,28801,250516630,00,0.00,N,2,20, 20250320,8770,8990,9010,8770,29003,256830180,00,0.00,N,5,-190, 20250319,8960,8960,8970,8840,17252,153451785,00,0.00,N,2,60, 20250318,8900,8930,8990,8860,16930,151039630,00,0.00,N,5,-20, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 91fc36e65024..13a0365bae5e 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2430,2440,2455,2425,26909,65350185,00,0.00,N,5,-15, 20250320,2445,2445,2445,2420,9799,23801017,00,0.00,N,3,0, 20250319,2445,2445,2450,2435,497,1211350,00,0.00,N,2,5, 20250318,2440,2450,2450,2430,6043,14744167,00,0.00,N,5,-15, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 2180d0fd34b8..80c2a6da9510 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19670,19830,20400,19620,41044,811870235,00,0.00,N,5,-380, 20250320,20050,20000,20400,20000,22243,449620450,00,0.00,N,5,-100, 20250319,20150,20150,20250,19900,15130,303182810,00,0.00,N,2,100, 20250318,20050,19980,20250,19720,27079,542398565,00,0.00,N,2,150, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 3c700e7ea4c3..6f4574f2d38b 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16230,16020,16270,15850,15817,254524450,00,0.00,N,2,210, 20250320,16020,16050,16060,15870,15362,245734640,00,0.00,N,3,0, 20250319,16020,15710,16090,15710,7584,120618250,00,0.00,N,2,170, 20250318,15850,15850,15870,15760,3449,54535325,00,0.00,N,3,0, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index ec8633c806ae..57878ce0a1ce 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15230,15310,15310,15210,2551,38873150,00,0.00,N,5,-70, 20250320,15300,15290,15310,15250,1110,16955380,00,0.00,N,2,10, 20250319,15290,15300,15300,15250,1076,16430415,00,0.00,N,2,10, 20250318,15280,15270,15340,15270,1448,22156645,00,0.00,N,5,-60, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index ecee08a5690f..06afdcbfc82c 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14940,15310,15470,14900,796999,12091731365,00,0.00,N,5,-370, 20250320,15310,15530,15830,15160,1159164,17776551330,00,0.00,N,2,90, 20250319,15220,14050,15560,13750,2594419,39001642675,00,0.00,N,2,1060, 20250318,14160,14610,14890,13910,1208861,17207082095,00,0.00,N,2,140, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 9ba6f8838ba5..a02e6e47a9f2 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8030,8100,8120,7990,8598,69081880,00,0.00,N,5,-70, 20250320,8100,8130,8130,8020,37868,305122220,00,0.00,N,3,0, 20250319,8100,8040,8140,8010,10002,80853780,00,0.00,N,2,60, 20250318,8040,8050,8050,7940,7189,57856120,00,0.00,N,2,80, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index d5ead2c5f7d1..ca554e70966a 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13970,14000,14050,13970,47778,668195950,00,0.00,N,5,-30, 20250320,14000,14070,14070,14000,53078,743905025,00,0.00,N,5,-30, 20250319,14030,14080,14080,14000,60675,851198705,00,0.00,N,5,-30, 20250318,14060,14060,14100,14020,50120,704548145,00,0.00,N,2,10, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index f98982ff3155..b62d60f5c38b 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,917000,905000,930000,899000,49195,44872890500,00,0.00,N,2,9000, 20250320,908000,921000,938000,905000,48742,44804166000,00,0.00,N,5,-13000, 20250319,921000,931000,958000,918000,75091,70419528500,00,0.00,N,5,-5000, 20250318,926000,920000,949000,920000,39278,36426545500,00,0.00,N,3,0, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index ec7b8e400fd0..e6029488b260 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,753000,746000,753000,738000,736,550210000,00,0.00,N,2,8000, 20250320,745000,741000,749000,740000,389,289257500,00,0.00,N,2,4000, 20250319,741000,742000,749000,734000,475,352531000,00,0.00,N,2,3000, 20250318,738000,738000,739000,730000,339,248964500,00,0.00,N,2,9000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index f102f754ebd1..f071f222c56b 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1627,1644,1654,1601,727039,1179416053,00,0.00,N,5,-14, 20250320,1641,1648,1677,1640,966868,1598593268,00,0.00,N,5,-4, 20250319,1645,1678,1678,1638,1453523,2400096491,00,0.00,N,5,-33, 20250318,1678,1717,1718,1676,1511661,2558872815,00,0.00,N,5,-29, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 4eeae53ff6e4..a80ba08d2e8a 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14000,14050,14120,13950,7007,98411755,00,0.00,N,5,-60, 20250320,14060,14090,14190,14040,12838,180862390,00,0.00,N,5,-70, 20250319,14130,14080,14230,14020,10075,142163710,00,0.00,N,2,50, 20250318,14080,14050,14210,14010,8927,125793200,00,0.00,N,2,20, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 33f6ec60a2e7..f56b142038ec 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1652,1652,1666,1612,474711,778659858,00,0.00,N,5,-28, 20250320,1680,1737,1737,1669,597431,1010571057,00,0.00,N,5,-57, 20250319,1737,1745,1760,1705,681630,1186277627,00,0.00,N,5,-13, 20250318,1750,1783,1789,1726,524967,920245210,00,0.00,N,5,-27, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 4dd9b72ae200..bd6a79ff81da 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,50500,51500,51600,47700,122730,6118589325,00,0.00,N,2,400, 20250320,50100,49150,51000,48800,86813,4350932350,00,0.00,N,2,1100, 20250319,49000,49500,49900,48650,41523,2038828675,00,0.00,N,5,-550, 20250318,49550,50700,50800,49400,55874,2793765000,00,0.00,N,5,-350, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index ed326ab048cd..7dc1c64007b0 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6050,5740,6050,5700,753419,4452908050,00,0.00,N,2,310, 20250320,5740,5350,5850,5320,1124147,6354954330,00,0.00,N,2,440, 20250319,5300,5200,5470,5200,227136,1209651855,00,0.00,N,2,70, 20250318,5230,5210,5260,5200,115203,602399265,00,0.00,N,2,20, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 6e66860bbbef..bbd791c01136 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2315,2320,2330,2315,37448,86873415,00,0.00,N,5,-5, 20250320,2320,2315,2320,2310,64232,148941090,00,0.00,N,2,5, 20250319,2315,2315,2325,2305,10224,23698160,00,0.00,N,5,-5, 20250318,2320,2325,2330,2310,62171,144518280,00,0.00,N,5,-5, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 9f9868e36d55..a0f5d14504e4 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2845,2820,2845,2800,388341,1098022845,00,0.00,N,2,25, 20250320,2820,2835,2845,2800,264493,745737101,00,0.00,N,3,0, 20250319,2820,2830,2855,2815,241347,684062611,00,0.00,N,5,-10, 20250318,2830,2820,2850,2815,183515,518979077,00,0.00,N,3,0, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index a6d4dbcdb458..c90d841b1df1 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3545,3545,3550,3490,43041,151162590,00,0.00,N,3,0, 20250320,3545,3550,3570,3515,37293,131696180,00,0.00,N,5,-15, 20250319,3560,3555,3565,3480,46920,165099234,00,0.00,N,2,5, 20250318,3555,3545,3570,3520,11717,41617700,00,0.00,N,2,10, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 772aa2f29137..a66c3058e128 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22400,22400,22600,22350,1056892,23697455750,00,0.00,N,3,0, 20250320,22400,22750,22850,22400,1562246,35192577150,00,0.00,N,5,-350, 20250319,22750,22700,22800,22600,940872,21353362300,00,0.00,N,2,50, 20250318,22700,23000,23050,22650,1015742,23154707875,00,0.00,N,5,-150, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 41121040d5cc..1eafa69283d6 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1980,2015,2015,1971,200180,396800423,00,0.00,N,5,-15, 20250320,1995,1997,2005,1995,88094,175947859,00,0.00,N,5,-2, 20250319,1997,1998,2010,1996,49943,99807121,00,0.00,N,5,-1, 20250318,1998,1999,2005,1994,65959,131820893,00,0.00,N,2,4, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 68eb4e630d3d..ccfe87c9a833 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3450,3455,3490,3425,546586,1886798578,00,0.00,N,5,-40, 20250320,3490,3530,3575,3485,788525,2785201937,00,0.00,N,5,-5, 20250319,3495,3455,3500,3450,509411,1768574283,00,0.00,N,2,20, 20250318,3475,3490,3510,3470,469552,1637764332,00,0.00,N,5,-10, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 0803d446ade5..a75c13546357 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17250,17160,17270,16910,227189,3905309575,00,0.00,N,2,90, 20250320,17160,17300,17300,17150,196857,3390225565,00,0.00,N,5,-90, 20250319,17250,17310,17400,17240,136646,2365367460,00,0.00,N,5,-60, 20250318,17310,17170,17330,17150,161050,2782036360,00,0.00,N,2,140, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index a08124a9dbc2..7fe28bc53b2d 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,69700,69900,70250,69500,298366,20807699950,00,0.00,N,5,-300, 20250320,70000,70200,70500,69700,274683,19247394750,00,0.00,N,5,-200, 20250319,70200,69000,71300,69000,460270,32430480800,00,0.00,N,2,1400, 20250318,68800,68300,68900,68300,197001,13530267350,00,0.00,N,2,200, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 33dacf69fd65..ee360275a3c8 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250321,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250320,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250319,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250318,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250317,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 427dbf204878..01426c520599 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,34100,32650,34200,32100,192292,6401634175,00,0.00,N,2,550, 20250320,33550,35100,35250,32500,182254,6104425475,00,0.00,N,5,-1350, 20250319,34900,34950,36150,34750,83081,2927198725,00,0.00,N,5,-50, 20250318,34950,36100,36700,34850,141855,4993601150,00,0.00,N,5,-1100, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 23c664a1ffe2..880928a2875f 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2965,2535,3040,2535,2360004,6564773237,00,0.00,N,5,-655, 20250320,3620,3825,3985,3615,283859,1064140648,00,0.00,N,5,-210, 20250319,3830,4000,4000,3780,312159,1205332455,00,0.00,N,5,-175, 20250318,4005,4030,4125,3960,97249,390151992,00,0.00,N,3,0, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index ab6d05503108..7448aa50cf4d 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3700,3805,3805,3575,185074,677477075,00,0.00,N,5,-60, 20250320,3760,3860,3910,3760,162520,627543395,00,0.00,N,5,-100, 20250319,3860,3850,3890,3775,156173,597113000,00,0.00,N,5,-10, 20250318,3870,3910,3915,3840,133794,518073690,00,0.00,N,5,-30, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 7daf86f2b1de..eff100c209e6 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3785,3880,3900,3740,331539,1253696993,00,0.00,N,5,-115, 20250320,3900,3800,3935,3800,571277,2220090141,00,0.00,N,2,125, 20250319,3775,3680,3850,3670,471871,1783891877,00,0.00,N,2,70, 20250318,3705,3820,3825,3695,476718,1782831239,00,0.00,N,5,-110, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 93569990f8f6..3f84bb7b1a1b 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,101500,99700,102200,99600,1394,141016700,00,0.00,N,2,1600, 20250320,99900,101800,101800,98500,538,53584800,00,0.00,N,5,-800, 20250319,100700,99800,101700,99500,1501,150288500,00,0.00,N,2,100, 20250318,100600,99700,102900,98800,2192,219872200,00,0.00,N,2,1300, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index e6111fe1705c..ed6d0e25bea7 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,137700,142400,142900,135000,489980,67398765250,00,0.00,N,5,-5800, 20250320,143500,144900,147400,142300,367370,53059739550,00,0.00,N,2,1300, 20250319,142200,136900,146200,136200,425808,60672675400,00,0.00,N,2,4700, 20250318,137500,136500,141900,136500,258709,35996133850,00,0.00,N,2,1600, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 243de304e6cd..7094cd92993f 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4835,4845,4880,4800,18559,89472890,00,0.00,N,5,-50, 20250320,4885,4865,4905,4840,10258,49932890,00,0.00,N,2,15, 20250319,4870,4800,4900,4795,19182,93004270,00,0.00,N,2,50, 20250318,4820,4805,4835,4795,23894,115071603,00,0.00,N,2,5, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 5253d50d16c5..bdec2c3847f6 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8110,8110,8110,8060,147324,1191504885,00,0.00,N,2,10, 20250320,8100,8130,8150,8080,159479,1292402405,00,0.00,N,3,0, 20250319,8100,8150,8150,8060,210589,1706078225,00,0.00,N,5,-10, 20250318,8110,8080,8150,8080,123288,1000494365,00,0.00,N,2,30, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 378627a349c1..9c69b6823bc7 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4015,4055,4190,3970,180797,726091344,00,0.00,N,5,-40, 20250320,4055,4125,4165,4005,164686,668828511,00,0.00,N,5,-65, 20250319,4120,4130,4205,4075,148719,613871205,00,0.00,N,5,-35, 20250318,4155,4200,4235,4135,114172,475539155,00,0.00,N,5,-35, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 46da638fecf4..0057a5964cca 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7420,7320,7570,7100,268666,1973675255,00,0.00,N,3,0, 20250320,7420,8010,8100,7140,690573,5135770020,00,0.00,N,5,-750, 20250319,8170,8750,8770,8170,218752,1828815315,00,0.00,N,5,-610, 20250318,8780,8780,8860,8630,96010,841742910,00,0.00,N,5,-30, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index e0184e25f2a7..3925fe94e48f 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25100,25100,25100,24950,736,18418450,00,0.00,N,2,50, 20250320,25050,25450,25450,25000,609,15274350,00,0.00,N,5,-50, 20250319,25100,25050,25450,25000,415,10407550,00,0.00,N,2,100, 20250318,25000,25000,25150,24950,1391,34848325,00,0.00,N,5,-50, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 611aa300739b..d03742fcb10e 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,112500,113000,113000,112400,322,36304900,00,0.00,N,5,-500, 20250320,113000,112200,113000,112000,130,14593100,00,0.00,N,2,800, 20250319,112200,111500,112400,111100,314,35033600,00,0.00,N,2,600, 20250318,111600,111000,112000,108500,1053,116539900,00,0.00,N,2,100, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 3a87267863d8..43d66e5f1f52 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9400,9390,9430,9270,102348,955940735,00,0.00,N,2,20, 20250320,9380,9500,9520,9320,138966,1304857105,00,0.00,N,5,-100, 20250319,9480,9510,9590,9440,63380,602250725,00,0.00,N,5,-20, 20250318,9500,9530,9610,9490,84553,807175605,00,0.00,N,2,10, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 65bec990859e..d3559e461200 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,71900,71000,72700,70300,16745,1198605700,00,0.00,N,2,900, 20250320,71000,72200,72500,70700,11954,853578450,00,0.00,N,5,-700, 20250319,71700,73700,73700,71200,12639,912063500,00,0.00,N,5,-1600, 20250318,73300,72300,73400,71800,13166,957359550,00,0.00,N,2,1000, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index dd9f62ecb2bf..56e4c13a2c10 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,40800,41200,41200,40200,21571,875432025,00,0.00,N,5,-400, 20250320,41200,40800,41750,40600,23929,987962200,00,0.00,N,2,400, 20250319,40800,40250,41550,40000,32333,1327455350,00,0.00,N,2,500, 20250318,40300,40400,41000,39700,22645,910125750,00,0.00,N,5,-100, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 750618787bcc..0bf4c8a0f2df 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,41000,41000,41700,40300,40645,1671250025,00,0.00,N,5,-150, 20250320,41150,40750,41200,40500,24516,1004156950,00,0.00,N,2,500, 20250319,40650,40650,41300,40400,29502,1204321675,00,0.00,N,2,250, 20250318,40400,40400,40800,40300,35129,1423867625,00,0.00,N,5,-50, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index fcb0c72e4e37..8bf43b64ae84 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28800,29200,29250,28400,678029,19530297950,00,0.00,N,5,-500, 20250320,29300,28650,30300,28600,961871,28463009225,00,0.00,N,2,650, 20250319,28650,29400,29450,28400,698341,20168337150,00,0.00,N,5,-700, 20250318,29350,29250,29900,28900,467568,13739358300,00,0.00,N,2,200, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index ce5d5bad9f84..bfba7c2947cd 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,315,320,321,315,270373,85673664,00,0.00,N,5,-4, 20250320,319,317,321,317,272312,87072727,00,0.00,N,3,0, 20250319,319,318,320,316,208904,66458693,00,0.00,N,3,0, 20250318,319,318,320,315,133769,42434005,00,0.00,N,2,1, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index ea1c697b4f51..c88f71276eb8 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14620,14670,14670,14610,564,8253440,00,0.00,N,5,-60, 20250320,14680,14680,14680,14580,1486,21701290,00,0.00,N,2,10, 20250319,14670,14650,14670,14600,148,2167110,00,0.00,N,2,20, 20250318,14650,14600,14650,14580,1821,26583190,00,0.00,N,2,50, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index c34563ea0da6..b1055b35041a 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12830,12950,13000,12580,112069,1425706740,00,0.00,N,2,30, 20250320,12800,13010,13040,12790,86793,1119812620,00,0.00,N,5,-180, 20250319,12980,12980,13040,12860,77031,996956520,00,0.00,N,5,-70, 20250318,13050,12800,13230,12740,193487,2512301760,00,0.00,N,2,290, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 0d54ddfb017b..caddd75058d3 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2610,2685,2690,2580,408042,1069892296,00,0.00,N,5,-80, 20250320,2690,2725,2800,2665,414814,1131516985,00,0.00,N,5,-40, 20250319,2730,2790,2835,2705,427514,1172203186,00,0.00,N,5,-65, 20250318,2795,2820,2870,2775,470276,1327277194,00,0.00,N,2,10, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 751c9c9f1c73..37ae93202ec2 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2220,2265,2270,2165,314205,695286165,00,0.00,N,5,-45, 20250320,2265,2280,2310,2240,245103,557899965,00,0.00,N,5,-10, 20250319,2275,2300,2320,2247,306748,697053871,00,0.00,N,5,-35, 20250318,2310,2335,2365,2300,199925,465098135,00,0.00,N,5,-35, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 5b9fb3d903f1..d5c63dcd19c1 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2510,2470,2510,2460,14885,36899912,00,0.00,N,2,40, 20250320,2470,2470,2490,2460,33386,82412775,00,0.00,N,5,-5, 20250319,2475,2460,2495,2455,42809,105970915,00,0.00,N,2,15, 20250318,2460,2480,2485,2455,60380,148691905,00,0.00,N,5,-20, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 4ca3cb1d5b85..2f20bbec474e 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,146700,148500,150600,146700,113197,16648336750,00,0.00,N,5,-1400, 20250320,148100,147200,149200,147100,18859,2794503450,00,0.00,N,2,700, 20250319,147400,148800,148900,146800,20003,2950107650,00,0.00,N,5,-200, 20250318,147600,151900,151900,146400,22732,3366583800,00,0.00,N,5,-2400, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 4df696159560..f271b5c8e057 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3925,3965,3970,3920,35220,138566219,00,0.00,N,5,-40, 20250320,3965,3990,4005,3950,18216,72236412,00,0.00,N,5,-20, 20250319,3985,3955,4010,3955,14633,58155398,00,0.00,N,3,0, 20250318,3985,3955,4035,3955,13073,52054232,00,0.00,N,2,5, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 4730797ba68d..8689e4e5d39d 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1080,1090,1090,1075,46762,50367961,00,0.00,N,5,-16, 20250320,1096,1110,1119,1081,57057,62614819,00,0.00,N,5,-14, 20250319,1110,1083,1110,1074,42033,45853940,00,0.00,N,2,27, 20250318,1083,1080,1085,1074,28626,30918184,00,0.00,N,2,3, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index a0e800d65050..c66eb96e28a1 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3230,3200,3260,3195,63065,202955865,00,0.00,N,3,0, 20250320,3230,3260,3290,3220,76010,247173868,00,0.00,N,5,-55, 20250319,3285,3270,3295,3260,56653,185704420,00,0.00,N,2,25, 20250318,3260,3285,3290,3255,33834,110620690,00,0.00,N,3,0, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index c7e52e1a643e..6389835dd5ad 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11650,11720,11720,11550,12470,144977090,00,0.00,N,5,-40, 20250320,11690,11760,11840,11680,28636,335998810,00,0.00,N,5,-110, 20250319,11800,11850,11900,11770,21436,253335290,00,0.00,N,5,-100, 20250318,11900,11900,11920,11810,24093,285580700,00,0.00,N,3,0, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 3e9f1a169916..19521e48e754 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,428000,423000,432000,417500,43196,18387523000,00,0.00,N,2,1500, 20250320,426500,428000,444000,420000,66675,28816159500,00,0.00,N,2,4500, 20250319,422000,402000,431000,399500,76199,32172173500,00,0.00,N,2,22000, 20250318,400000,389000,400000,389000,30628,12167466500,00,0.00,N,2,11000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index ac715d16680c..6952e930c7ae 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11370,10800,12500,10585,4411058,52766185430,00,0.00,N,2,500, 20250320,10870,11320,11330,10830,137219,1509577025,00,0.00,N,5,-330, 20250319,11200,11200,11750,10960,426143,4832735595,00,0.00,N,5,-120, 20250318,11320,11380,11450,11230,106885,1212179410,00,0.00,N,5,-60, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index e14eb4cbd6fd..7cd634dff344 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,140,141,142,140,711636,99847681,00,0.00,N,5,-1, 20250320,141,141,142,140,566155,79738449,00,0.00,N,3,0, 20250319,141,141,141,140,706153,99156167,00,0.00,N,3,0, 20250318,141,140,141,139,606705,85058719,00,0.00,N,2,1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 97d6cd603cc4..d7cf4e47762e 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13070,12880,13200,12710,98849,1285457565,00,0.00,N,2,200, 20250320,12870,12360,13310,12350,341709,4443307980,00,0.00,N,2,510, 20250319,12360,11910,12360,11880,44377,545239375,00,0.00,N,2,360, 20250318,12000,12100,12120,11960,21998,264295585,00,0.00,N,5,-10, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 72d54903de5d..09bcbd47690f 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4100,4100,4165,3985,24501,99218720,00,0.00,N,3,0, 20250320,4100,4165,4250,4060,34955,144234920,00,0.00,N,5,-65, 20250319,4165,4180,4275,4125,36159,151384500,00,0.00,N,2,5, 20250318,4160,4020,4160,4020,18567,76118605,00,0.00,N,2,135, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 680c1ec07ca1..ef48d2b64380 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,30750,31000,31100,30550,732,22499100,00,0.00,N,5,-100, 20250320,30850,30750,31150,30650,1130,34883900,00,0.00,N,2,250, 20250319,30600,30850,31200,30550,1428,44026250,00,0.00,N,5,-300, 20250318,30900,30800,31250,30650,978,30184225,00,0.00,N,2,100, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index d1f7166e0ed1..582ebb02369e 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,68700,68700,69600,68400,43181,2980724750,00,0.00,N,5,-300, 20250320,69000,70500,70900,68700,53852,3751580450,00,0.00,N,5,-1600, 20250319,70600,69700,70700,69500,34421,2417299850,00,0.00,N,2,600, 20250318,70000,70300,71200,69300,48793,3424758550,00,0.00,N,5,-300, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index c733c0a6fc36..94e6332bf16a 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2280,2290,2305,2210,104416,236076480,00,0.00,N,2,5, 20250320,2275,2300,2305,2270,94616,216293150,00,0.00,N,5,-30, 20250319,2305,2350,2385,2300,187583,434781037,00,0.00,N,5,-40, 20250318,2345,2370,2390,2335,301418,711179167,00,0.00,N,5,-30, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index e7dc3e185aa3..42570097aeaf 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12860,12950,12990,12590,58986,755132835,00,0.00,N,5,-70, 20250320,12930,13200,13350,12710,59344,774156730,00,0.00,N,5,-250, 20250319,13180,13170,13270,13060,40755,536279085,00,0.00,N,5,-40, 20250318,13220,13240,13430,13150,45980,608863515,00,0.00,N,5,-20, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 4d11e12da705..7a361a2bece8 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4205,4225,4225,4175,11573,48488160,00,0.00,N,5,-35, 20250320,4240,4300,4300,4200,8987,38064570,00,0.00,N,5,-15, 20250319,4255,4215,4270,4215,11719,49805320,00,0.00,N,2,25, 20250318,4230,4235,4245,4215,10086,42636190,00,0.00,N,2,15, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 3fed47da9655..6844b9a6d5b4 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8880,8890,8890,8830,8730,77292180,00,0.00,N,5,-10, 20250320,8890,8900,8930,8850,1847,16397990,00,0.00,N,3,0, 20250319,8890,8910,8910,8860,7626,67752580,00,0.00,N,5,-20, 20250318,8910,8920,8930,8780,5316,47038380,00,0.00,N,5,-10, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index c3e5d6a95efb..3f0d45715cd6 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,89300,89800,89800,89300,12776,1142790700,00,0.00,N,5,-300, 20250320,89600,90000,90300,89400,9508,853235050,00,0.00,N,5,-300, 20250319,89900,89800,90200,89400,6062,544748700,00,0.00,N,2,400, 20250318,89500,90100,90200,89500,8007,718387000,00,0.00,N,5,-500, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 5b3b62830aee..875aa895b5cd 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,52200,51500,52300,51200,769,39809200,00,0.00,N,2,400, 20250320,51800,51700,52100,51300,2750,141396400,00,0.00,N,3,0, 20250319,51800,52100,52100,51500,971,50203900,00,0.00,N,5,-200, 20250318,52000,51700,52100,51300,718,37158500,00,0.00,N,2,400, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index d2274186e237..77806140c077 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4215,4255,4300,4195,164073,693321281,00,0.00,N,5,-20, 20250320,4235,4300,4330,4235,37136,159042769,00,0.00,N,5,-75, 20250319,4310,4180,4355,4180,94567,407335373,00,0.00,N,2,120, 20250318,4190,4175,4230,4130,45852,191172645,00,0.00,N,3,0, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 6e28bf256657..f2421c205abe 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4090,4125,4140,4050,19807,80786704,00,0.00,N,5,-45, 20250320,4135,4080,4160,4080,8352,34490990,00,0.00,N,2,5, 20250319,4130,4115,4145,4075,11302,46500355,00,0.00,N,2,15, 20250318,4115,4105,4135,4070,14605,59877075,00,0.00,N,5,-5, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index fb47755efee5..62e352dd136e 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2180,2150,2210,2110,461505,997833562,00,0.00,N,2,10, 20250320,2170,2225,2250,2155,571330,1254309581,00,0.00,N,5,-80, 20250319,2250,2300,2320,2225,491812,1114250542,00,0.00,N,5,-60, 20250318,2310,2335,2345,2280,602880,1396309282,00,0.00,N,2,10, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index ceb7a1b35614..4be2a417ba09 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3815,3770,3815,3760,14507,54936630,00,0.00,N,2,30, 20250320,3785,3805,3815,3785,4062,15413280,00,0.00,N,5,-15, 20250319,3800,3750,3800,3750,7644,28867100,00,0.00,N,2,5, 20250318,3795,3840,3840,3775,3783,14358425,00,0.00,N,5,-5, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 839d3fe0472f..fe2899bc63d5 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,47900,48750,48750,47250,37761,1799776825,00,0.00,N,5,-750, 20250320,48650,48750,49100,48400,15705,766656375,00,0.00,N,5,-100, 20250319,48750,48400,48950,48350,16093,783028625,00,0.00,N,2,350, 20250318,48400,48150,48600,47950,9648,465679700,00,0.00,N,2,150, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index eb09abf3d0cf..d77e2ddd7026 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7750,7500,8000,7210,2166412,16559224920,00,0.00,N,2,540, 20250320,7210,7330,7390,7210,332842,2446270810,00,0.00,N,5,-120, 20250319,7330,7400,7530,7290,382931,2836075275,00,0.00,N,5,-70, 20250318,7400,7490,7510,7340,285114,2111406755,00,0.00,N,5,-30, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index ccf286a38bc8..7b86ad9d646a 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4140,4110,4145,4050,9960,40692580,00,0.00,N,2,15, 20250320,4125,4185,4185,4115,5205,21564610,00,0.00,N,5,-35, 20250319,4160,4180,4200,4120,21526,89252315,00,0.00,N,5,-40, 20250318,4200,4240,4240,4155,27154,114075785,00,0.00,N,5,-20, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 1e2ae3cc5bec..2abb37171252 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,697,693,702,681,449864,311577230,00,0.00,N,5,-2, 20250320,699,710,723,698,372517,262929081,00,0.00,N,5,-13, 20250319,712,714,725,706,377705,269233932,00,0.00,N,5,-2, 20250318,714,718,721,710,394576,282288384,00,0.00,N,5,-1, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 1f07c96f75a9..6f54947f865b 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,40100,39900,40200,39900,1453,58126400,00,0.00,N,5,-150, 20250320,40250,40400,40450,40150,1257,50570200,00,0.00,N,5,-150, 20250319,40400,40600,40700,40400,1179,47710800,00,0.00,N,5,-100, 20250318,40500,39850,40500,39850,2963,119026900,00,0.00,N,2,600, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index b9aff5daf5f8..b3bc88272c79 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5750,5910,5910,5710,43540,250620820,00,0.00,N,5,-120, 20250320,5870,5940,5970,5860,33222,196305240,00,0.00,N,5,-70, 20250319,5940,5880,5940,5860,13868,81872540,00,0.00,N,2,50, 20250318,5890,5800,5920,5800,24758,145133260,00,0.00,N,2,20, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index e2f48b998ae7..64577ee6df23 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1030,1047,1079,1021,67359,69929903,00,0.00,N,5,-17, 20250320,1047,1036,1049,1027,41709,43088021,00,0.00,N,2,12, 20250319,1035,1017,1045,999,83204,84667101,00,0.00,N,2,10, 20250318,1025,1041,1049,1006,64903,66170608,00,0.00,N,5,-18, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 1238adfff6b7..51e79c5fec54 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6280,6290,6300,6200,10613,66184105,00,0.00,N,5,-10, 20250320,6290,6350,6350,6250,13313,83812270,00,0.00,N,3,0, 20250319,6290,6310,6320,6240,2672,16734235,00,0.00,N,2,20, 20250318,6270,6280,6370,6230,11899,74852420,00,0.00,N,5,-10, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 2f7d737d22c9..0ed49d14ec90 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8770,8680,8780,8650,9163,80056480,00,0.00,N,3,0, 20250320,8770,8740,8810,8620,11507,100431170,00,0.00,N,2,50, 20250319,8720,8720,8750,8680,4356,37981050,00,0.00,N,3,0, 20250318,8720,8740,8750,8640,7198,62504865,00,0.00,N,5,-20, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index f8cd481e66b8..7ef5cb86c0d2 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7220,7190,7340,7150,24670,177323555,00,0.00,N,5,-10, 20250320,7230,7280,7280,7200,17285,124811965,00,0.00,N,3,0, 20250319,7230,7260,7290,7220,17990,130342545,00,0.00,N,5,-10, 20250318,7240,7330,7340,7200,55458,402063260,00,0.00,N,5,-70, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 513ce25cc948..aaefcc4e4035 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23250,23100,23300,23000,77217,1791944925,00,0.00,N,2,150, 20250320,23100,23250,23450,23100,60454,1405280475,00,0.00,N,5,-150, 20250319,23250,23250,23300,23100,55662,1292301400,00,0.00,N,2,100, 20250318,23150,23250,23300,22950,41807,965383875,00,0.00,N,5,-100, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 5db63a76ea0d..f93ef14a5bab 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6000,6100,6160,5695,3533501,20810610060,00,0.00,N,5,-50, 20250320,6050,6420,6530,5950,4457845,27925182145,00,0.00,N,5,-340, 20250319,6390,6650,6790,6330,5654326,36821921425,00,0.00,N,5,-350, 20250318,6740,6300,6880,6260,14694018,97292191765,00,0.00,N,2,490, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index cb7a8220c4b8..73f854bf571b 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,486,486,486,486,0,0,00,0.00,Y,3,0, +20250321,486,486,486,486,0,0,00,0.00,Y,3,0, +20250320,486,486,486,486,0,0,00,0.00,Y,0,0, 20250319,486,486,486,486,0,0,00,0.00,Y,0,0, 20250318,486,486,486,486,0,0,00,0.00,Y,0,0, 20250317,486,486,486,486,0,0,00,0.00,Y,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 7e6d9e988668..e3a019a8921c 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,48050,49250,49350,47750,380422,18405934600,00,0.00,N,5,-1200, 20250320,49250,49500,50400,48950,480634,23811889450,00,0.00,N,2,750, 20250319,48500,48000,49600,47900,352880,17164449250,00,0.00,N,2,500, 20250318,48000,48400,49200,47900,342513,16578240250,00,0.00,N,3,0, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 7a226d012f1d..b4c7b3dda2b7 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22700,22950,23200,22550,65845,1495035050,00,0.00,N,5,-250, 20250320,22950,22900,23100,22900,10603,243627100,00,0.00,N,3,0, 20250319,22950,23200,23250,22900,22413,515077975,00,0.00,N,5,-150, 20250318,23100,23350,23350,23000,11228,259309275,00,0.00,N,5,-50, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 837ecbca1236..6cc04640a8bb 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250321,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250320,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250319,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250318,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250317,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 5e9cf25ff126..85e31356a61e 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4070,4095,4150,4020,69987,284703590,00,0.00,N,5,-50, 20250320,4120,4180,4240,4080,202541,838323961,00,0.00,N,5,-65, 20250319,4185,4180,4250,4150,58729,245658252,00,0.00,N,2,5, 20250318,4180,4150,4300,4150,67050,282030477,00,0.00,N,3,0, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index e116bd9abd69..b8fd08cca7a2 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,98200,94000,98200,92200,97104,9373107700,00,0.00,N,2,3700, 20250320,94500,92900,94800,91900,41659,3892428950,00,0.00,N,2,2000, 20250319,92500,92500,94200,91400,52688,4895473450,02,0.00,N,5,-1700, 20250318,94200,93600,95100,93200,55095,5201589250,00,0.00,N,2,900, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 422bc4399da2..67e537e08c79 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13730,13790,14000,13710,100991,1391614190,00,0.00,N,5,-220, 20250320,13950,14080,14190,13950,42673,599864680,00,0.00,N,5,-180, 20250319,14130,14200,14250,14060,30018,424487620,00,0.00,N,5,-70, 20250318,14200,14090,14300,13990,72445,1025416340,00,0.00,N,2,140, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index d0ffbbdaf9e6..9ab0e1e8f909 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,31800,32300,32450,31450,911942,29153243075,00,0.00,N,5,-300, 20250320,32100,32550,32700,31600,868677,27883654475,00,0.00,N,5,-250, 20250319,32350,30450,32900,30300,1958047,62998622500,00,0.00,N,2,1700, 20250318,30650,31700,31750,30550,810360,25055011375,00,0.00,N,5,-850, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 3bd7cde414b0..d86658120c4a 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,111900,111200,113100,110300,61933,6932769850,00,0.00,N,2,700, 20250320,111200,109700,111800,108900,26091,2892785650,00,0.00,N,2,2000, 20250319,109200,108000,109700,107800,13052,1421485000,00,0.00,N,2,1800, 20250318,107400,109300,109300,107000,11037,1190818100,00,0.00,N,5,-1100, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 5e4685d63410..8f449ff1bc4d 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,446,441,447,439,49045,21735923,00,0.00,N,2,2, 20250320,444,436,444,436,21060,9265123,00,0.00,N,2,5, 20250319,439,440,446,436,40429,17816014,00,0.00,N,2,3, 20250318,436,434,449,433,57390,25256249,00,0.00,N,5,-3, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index cdfabd426006..169e9908c53e 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2005,2000,2015,2000,32588,65369593,00,0.00,N,2,5, 20250320,2000,2015,2015,1999,50984,102082045,00,0.00,N,5,-5, 20250319,2005,2005,2015,2000,27743,55653080,00,0.00,N,3,0, 20250318,2005,2000,2025,2000,30132,60458082,00,0.00,N,5,-5, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index f5bc5893e1b8..39ecdecce6be 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,205000,201500,205000,201000,552626,112869145750,00,0.00,N,2,2500, 20250320,202500,204500,205000,201500,635938,129250405000,00,0.00,N,5,-1500, 20250319,204000,201000,204000,199000,520541,105607722700,00,0.00,N,2,3500, 20250318,200500,199500,202000,199300,505699,101523673150,00,0.00,N,2,1500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 75cc843846d4..322ef129630a 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2160,2155,2195,2155,80356,174482785,00,0.00,N,5,-20, 20250320,2180,2195,2210,2155,104586,228505290,00,0.00,N,3,0, 20250319,2180,2190,2190,2150,81699,176682128,00,0.00,N,5,-5, 20250318,2185,2170,2200,2150,72311,156958595,00,0.00,N,2,20, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 3a5d98b8508d..9a98fad626d1 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18290,18750,18890,18220,137071,2523185065,00,0.00,N,5,-610, 20250320,18900,19120,19290,18650,105001,1987832780,00,0.00,N,5,-70, 20250319,18970,18940,19220,18850,84003,1596965990,00,0.00,N,2,30, 20250318,18940,19120,19470,18750,97483,1858384830,00,0.00,N,5,-60, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 40ceebcdbd9c..07169e788f93 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,50700,50600,50800,50000,11018,555223100,00,0.00,N,2,100, 20250320,50600,51100,51200,50500,6136,311598450,00,0.00,N,5,-400, 20250319,51000,50900,51100,50400,8596,435329400,00,0.00,N,2,100, 20250318,50900,51300,51300,50700,6460,329291550,00,0.00,N,5,-200, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 97267666c008..c1f4610fb955 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5330,5300,5330,5230,134407,709743895,00,0.00,N,2,40, 20250320,5290,5310,5420,5280,135877,727210130,00,0.00,N,5,-10, 20250319,5300,5310,5320,5240,83746,442652295,00,0.00,N,5,-10, 20250318,5310,5310,5330,5270,73914,391335690,00,0.00,N,3,0, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 12b5523ddd10..a5d994f1ab4f 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,326000,327500,329000,318500,665836,215369749750,00,0.00,N,5,-6000, 20250320,332000,318000,337000,318000,1087678,361562058500,00,0.00,N,2,19500, 20250319,312500,305000,318000,305000,436098,136932438500,00,0.00,N,2,7500, 20250318,305000,309000,314000,305000,278184,85848611000,00,0.00,N,5,-2000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 23e9b0ad90e9..94581ac2190b 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17690,17800,17860,17650,8611,152543690,00,0.00,N,5,-110, 20250320,17800,17770,17900,17700,9826,174492260,00,0.00,N,2,20, 20250319,17780,17930,18000,17700,12248,217791605,00,0.00,N,5,-150, 20250318,17930,17820,18000,17820,16978,304453145,00,0.00,N,2,130, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index ac451395fb67..77653d3eb960 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,53200,53800,53800,52500,21695,1153943200,00,0.00,N,5,-200, 20250320,53400,54000,54000,52900,9648,514801650,00,0.00,N,5,-100, 20250319,53500,52500,54200,52100,26884,1439280650,00,0.00,N,2,1600, 20250318,51900,51800,52400,51500,6259,324783750,00,0.00,N,2,100, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 456e7af141a2..8271f9cf4b1b 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4980,5030,5030,4960,23482,117082300,00,0.00,N,5,-50, 20250320,5030,5070,5090,5010,17603,88798110,00,0.00,N,5,-20, 20250319,5050,5060,5090,5020,28538,144153125,00,0.00,N,5,-10, 20250318,5060,5040,5080,5020,23744,120056740,00,0.00,N,2,20, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 7a7e9e33c3a8..47b69fccdf2c 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9920,9940,10000,9870,7557,74916260,00,0.00,N,5,-30, 20250320,9950,9950,9980,9890,9454,93793640,00,0.00,N,5,-20, 20250319,9970,9940,10070,9900,20160,200430500,00,0.00,N,5,-80, 20250318,10050,9930,10050,9930,9581,96085440,00,0.00,N,2,90, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 4c2187b6e91a..408391ca682e 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11430,11490,11720,11320,650830,7482079260,00,0.00,N,5,-190, 20250320,11620,11670,11920,11510,844950,9885000005,00,0.00,N,2,180, 20250319,11440,12230,12420,11290,1985010,23273752750,00,0.00,N,5,-900, 20250318,12340,12290,12440,11800,1546311,18734192760,00,0.00,N,2,50, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index f44e5c205afb..487e704e6c12 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7310,7410,7410,7270,38074,279906990,00,0.00,N,5,-100, 20250320,7410,7380,7440,7290,30155,222727180,00,0.00,N,5,-30, 20250319,7440,7400,7500,7200,29649,219508190,00,0.00,N,2,40, 20250318,7400,7500,7520,7280,25897,190125515,00,0.00,N,5,-40, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 609ae33837b6..af6876b0a516 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4515,4530,4530,4485,34358,154956705,00,0.00,N,3,0, 20250320,4515,4515,4540,4490,55928,252167325,00,0.00,N,3,0, 20250319,4515,4460,4590,4455,47499,213583402,00,0.00,N,2,30, 20250318,4485,4490,4530,4455,31053,139820847,00,0.00,N,5,-5, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 4f58dfcaf4d5..1cbd4e0fbbc6 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5390,5480,5490,5380,22699,122935385,00,0.00,N,5,-60, 20250320,5450,5450,5570,5430,20451,112847940,00,0.00,N,5,-10, 20250319,5460,5370,5500,5370,26272,143376030,00,0.00,N,2,50, 20250318,5410,5390,5420,5370,10061,54270830,00,0.00,N,2,20, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 006932329d7b..d92692b65757 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3970,4000,4025,3920,17904,70701235,00,0.00,N,5,-5, 20250320,3975,3990,4070,3920,18517,73657870,00,0.00,N,5,-15, 20250319,3990,3990,4015,3940,22297,88641881,00,0.00,N,3,0, 20250318,3990,4050,4075,3975,11677,46922851,00,0.00,N,5,-55, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index c550dd2bcddc..39716af1b390 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10200,10340,10340,10100,9568,97393420,00,0.00,N,5,-30, 20250320,10230,10210,10320,10190,9244,94471470,00,0.00,N,5,-30, 20250319,10260,10300,10310,10190,10198,104547890,00,0.00,N,5,-40, 20250318,10300,10430,10430,10260,2792,28713600,00,0.00,N,5,-70, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index dbe168e5016f..fe6a19d0299c 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28750,28300,28750,28250,27334,779475325,00,0.00,N,2,150, 20250320,28600,28950,28950,28350,34407,983320050,00,0.00,N,5,-350, 20250319,28950,28350,29300,27850,70301,2018293525,00,0.00,N,2,800, 20250318,28150,28400,28400,28050,20330,572695300,00,0.00,N,5,-250, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index fbeeb6c7b2cb..8fc802e61bd0 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13960,13930,14000,13800,570,7882150,00,0.00,N,2,20, 20250320,13940,14030,14030,13800,3499,48694990,00,0.00,N,5,-100, 20250319,14040,13840,14040,13820,1326,18362480,00,0.00,N,2,200, 20250318,13840,13890,13900,13840,1772,24591150,00,0.00,N,5,-50, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index be9231a6b701..57c0862823fd 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,97700,96400,98900,96100,397262,38878216950,00,0.00,N,2,200, 20250320,97500,98500,98900,97100,152561,14921885164,00,0.00,N,5,-1100, 20250319,98600,97600,98700,97100,174300,17108815494,00,0.00,N,2,1700, 20250318,96900,95600,97700,95200,123084,11936304300,00,0.00,N,2,1700, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 05db40f1489b..1585d06583b8 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,38000,36800,38500,35650,209696,7859237675,00,0.00,N,2,1550, 20250320,36450,37900,38850,36000,232368,8724726850,00,0.00,N,5,-550, 20250319,37000,35400,37050,34950,202633,7336220150,00,0.00,N,2,1600, 20250318,35400,35400,36150,35050,96479,3441436650,00,0.00,N,2,450, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index ff3ea27534c9..e6b13f31f0e4 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3770,3810,3840,3740,288268,1089224130,00,0.00,N,5,-50, 20250320,3820,3845,3915,3810,298096,1149610914,00,0.00,N,5,-20, 20250319,3840,3835,3860,3805,184509,706699425,00,0.00,N,3,0, 20250318,3840,3900,3920,3840,361592,1398917291,00,0.00,N,5,-90, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index c58120e1c83c..8d6440e5d105 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8340,8360,8400,8150,190060,1573747060,00,0.00,N,5,-130, 20250320,8470,8880,8890,8320,384910,3286079130,00,0.00,N,5,-350, 20250319,8820,8830,8950,8580,328579,2874700055,00,0.00,N,2,30, 20250318,8790,9070,9090,8760,428534,3808698070,00,0.00,N,5,-250, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 87672a7e669b..b3e45acb7ac9 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1668,1687,1692,1650,1542838,2576776505,00,0.00,N,5,-16, 20250320,1684,1700,1702,1681,1290120,2179426685,00,0.00,N,5,-16, 20250319,1700,1696,1700,1680,1376766,2322636174,00,0.00,N,2,4, 20250318,1696,1713,1715,1696,1222228,2078415936,00,0.00,N,5,-10, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 60d33e08e186..ac583151c02b 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,61700,60900,61700,60400,40155612,2460691162900,00,0.00,N,2,1500, 20250320,60200,59200,60300,58500,34989004,2088152199012,00,0.00,N,2,1700, 20250319,58500,57400,59200,57400,29421759,1727220604750,00,0.00,N,2,900, 20250318,57600,58800,59000,57300,28138594,1638462319270,00,0.00,N,3,0, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 278e9f587721..690b9f24ed24 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14850,14930,15040,14850,788119,11738236475,00,0.00,N,5,-190, 20250320,15040,15050,15180,14970,349199,5257135985,00,0.00,N,2,30, 20250319,15010,15210,15270,14990,506250,7622672065,00,0.00,N,5,-140, 20250318,15150,15080,15340,14990,590268,8983125040,00,0.00,N,2,110, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 648d386fac35..789b1c2e8ce0 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6170,6200,6300,6080,78173,481699340,00,0.00,N,5,-70, 20250320,6240,6270,6350,6200,41698,261576520,00,0.00,N,5,-10, 20250319,6250,6200,6300,6150,66123,412226000,00,0.00,N,2,10, 20250318,6240,6280,6370,6240,41546,261243050,00,0.00,N,3,0, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 0b640fa1db0c..01e1c827d912 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3525,3620,3620,3525,11385,40443710,00,0.00,N,5,-55, 20250320,3580,3605,3625,3580,6149,22110895,00,0.00,N,5,-10, 20250319,3590,3615,3650,3570,22154,79562339,00,0.00,N,5,-35, 20250318,3625,3610,3635,3600,30255,109773430,00,0.00,N,2,30, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 05f80bb5da30..2f494163e6fe 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9580,9520,9640,9500,3628,34754610,00,0.00,N,2,60, 20250320,9520,9640,9640,9410,5293,50442695,00,0.00,N,2,90, 20250319,9430,9490,9490,9400,1339,12661030,00,0.00,N,2,80, 20250318,9350,9370,9570,9330,2173,20323070,00,0.00,N,5,-20, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 07d9d7dc8de6..681f959f534e 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,38000,37800,38000,37200,21260,800969750,00,0.00,N,2,200, 20250320,37800,36550,37900,36450,51313,1916623775,00,0.00,N,2,1150, 20250319,36650,36450,36950,36150,16963,621604750,00,0.00,N,2,250, 20250318,36400,36400,36700,36000,17739,644880650,00,0.00,N,5,-100, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index dcae8fc7b49e..c869981545fb 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1692,1705,1725,1665,390632,658578064,00,0.00,N,5,-34, 20250320,1726,1760,1790,1690,663980,1157782618,00,0.00,N,5,-37, 20250319,1763,1668,1789,1667,1093526,1910231858,00,0.00,N,2,84, 20250318,1679,1690,1715,1652,354313,598128954,00,0.00,N,5,-17, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 6d812d8cfb2b..263810bb7a76 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5140,5130,5150,5030,131677,670708615,00,0.00,N,2,10, 20250320,5130,5120,5150,5060,74410,379699785,00,0.00,N,2,30, 20250319,5100,5130,5150,5060,51630,262801220,00,0.00,N,5,-30, 20250318,5130,5130,5180,5030,143632,732499535,00,0.00,N,5,-30, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 80adcc643c6b..bc62cefdbe39 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8420,8410,8480,8410,3868,32568970,00,0.00,N,5,-70, 20250320,8490,8420,8530,8420,4905,41676255,00,0.00,N,2,50, 20250319,8440,8410,8510,8410,6252,52949130,00,0.00,N,5,-20, 20250318,8460,8450,8580,8380,7541,63782680,00,0.00,N,5,-10, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 635844c7524d..ea3c56969ea5 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28600,29100,29300,28050,41413,1186891775,00,0.00,N,5,-750, 20250320,29350,29950,30200,29150,37267,1105427600,00,0.00,N,5,-250, 20250319,29600,28950,30100,28950,63335,1868774800,00,0.00,N,2,400, 20250318,29200,29250,30200,29150,40009,1181894200,00,0.00,N,2,200, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 2342a0d80e0b..436aa2b4e304 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,41000,39850,41000,39750,38292,1548076500,00,0.00,N,2,850, 20250320,40150,39950,40400,39850,14630,586392675,00,0.00,N,2,200, 20250319,39950,39250,40300,39250,11970,479107400,00,0.00,N,5,-100, 20250318,40050,39850,40650,39800,21076,845511050,00,0.00,N,5,-150, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index b1ae0fee99cf..8625c5ed68a7 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5670,5650,5730,5610,14937,84178635,00,0.00,N,3,0, 20250320,5670,5730,5760,5670,16455,93713360,00,0.00,N,5,-30, 20250319,5700,5750,5870,5700,15443,88756360,00,0.00,N,5,-60, 20250318,5760,5910,5910,5700,32262,186207445,00,0.00,N,5,-140, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index ab485fb7b594..003324f57e54 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,705,707,721,696,16147,11404114,00,0.00,N,5,-2, 20250320,707,700,709,669,35274,24503772,00,0.00,N,2,7, 20250319,700,704,711,694,29263,20432062,00,0.00,N,2,6, 20250318,694,697,729,693,58363,41444776,00,0.00,N,5,-3, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index d35db700d174..7fc58e1fc341 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7800,7750,7860,7720,52706,410123030,00,0.00,N,2,50, 20250320,7750,7880,7900,7450,76019,592738360,00,0.00,N,5,-130, 20250319,7880,7890,7930,7860,33979,267879245,00,0.00,N,5,-30, 20250318,7910,7810,7930,7800,70813,557710790,00,0.00,N,2,100, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 7e8d627eaecf..2c527778eab9 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,116500,120100,121700,116300,309818,36536136850,00,0.00,N,5,-6800, 20250320,123300,119500,125700,118300,473135,58062233850,00,0.00,N,2,5300, 20250319,118000,121200,122700,117800,420890,50292744100,00,0.00,N,5,-4800, 20250318,122800,122400,127100,121600,554183,68868646950,00,0.00,N,2,1100, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 5f3d02fee7c3..f535d05169ce 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,132000,132000,134100,131300,37400,4953136850,00,0.00,N,5,-1500, 20250320,133500,135500,135900,132300,28796,3851130600,00,0.00,N,5,-2700, 20250319,136200,135900,137900,134800,43968,5975554650,00,0.00,N,2,800, 20250318,135400,131400,138500,131100,99348,13455383600,00,0.00,N,2,4500, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index ac960a1b10c4..fcfd8f04df29 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2905,2955,2975,2880,807738,2353017076,00,0.00,N,5,-55, 20250320,2960,3020,3055,2960,952662,2864442025,00,0.00,N,5,-50, 20250319,3010,2995,3020,2995,535906,1610315055,00,0.00,N,2,5, 20250318,3005,3045,3085,3005,1059543,3221444718,00,0.00,N,5,-20, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index c4a8b367cb3a..bff458e99193 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17580,17550,17600,17310,429114,7525084060,00,0.00,N,2,90, 20250320,17490,17900,17970,17490,283186,4986704035,00,0.00,N,5,-330, 20250319,17820,17970,18240,17810,246706,4435656545,00,0.00,N,3,0, 20250318,17820,18030,18140,17790,194609,3492004290,00,0.00,N,5,-130, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index b1475ce2ede1..ea3ccd15d730 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8000,7800,8140,7800,60287,482814970,00,0.00,N,2,80, 20250320,7920,7750,8060,7580,73687,572770205,00,0.00,N,2,50, 20250319,7870,8220,8250,7870,267233,2100116910,00,0.00,N,5,-350, 20250318,8220,8080,8700,8070,76832,638065700,00,0.00,N,2,140, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 4eab8bcab203..4784090fb0af 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250321,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250320,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250319,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250318,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250317,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 576967624787..fc0ac370e60a 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14370,14330,14400,14280,8137,116573665,00,0.00,N,5,-20, 20250320,14390,14470,14550,14320,10938,158230135,00,0.00,N,5,-80, 20250319,14470,14460,14580,14300,15589,224664590,00,0.00,N,3,0, 20250318,14470,14810,14820,14000,20300,294434525,00,0.00,N,5,-290, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 9ed006a0b905..2a065bc47f86 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,200500,203000,203500,196300,709471,141591341550,00,0.00,N,5,-2000, 20250320,202500,194700,205500,193900,1320559,264679318150,00,0.00,N,2,10600, 20250319,191900,190500,195000,190500,773601,149073152600,00,0.00,N,2,1100, 20250318,190800,191400,195900,190650,756405,145853724550,00,0.00,N,2,400, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index e58c38fb4c12..6865e74d0154 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1339,1287,1356,1258,1117039,1458316529,00,0.00,N,5,-35, 20250320,1374,1396,1410,1336,576589,783891312,00,0.00,N,5,-27, 20250319,1401,1394,1409,1357,381135,526337068,00,0.00,N,2,10, 20250318,1391,1332,1403,1280,793020,1086418727,00,0.00,N,2,59, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 448b23ed2850..06891450ab8b 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2340,2385,2385,2325,3032,7097740,00,0.00,N,2,20, 20250320,2320,2440,2510,2320,20320,48483565,00,0.00,N,5,-120, 20250319,2440,2470,2490,2425,5954,14537335,00,0.00,N,5,-30, 20250318,2470,2445,2495,2435,3437,8404525,00,0.00,N,2,25, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 6a4f88a6f266..c60a61644454 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4865,4905,4905,4795,83463,403296273,00,0.00,N,5,-40, 20250320,4905,5000,5040,4885,98247,485862400,00,0.00,N,5,-115, 20250319,5020,5080,5110,5010,75446,380439545,00,0.00,N,5,-70, 20250318,5090,4930,5100,4930,159959,803657808,00,0.00,N,2,135, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 4670ab324993..f53662426f1c 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,99000,99000,99900,96800,18197,1789797000,00,0.00,N,5,-200, 20250320,99200,98200,101300,98000,24319,2431592500,00,0.00,N,2,400, 20250319,98800,96600,102200,96400,32809,3264080500,00,0.00,N,2,2100, 20250318,96700,99000,99400,96700,12608,1228286050,00,0.00,N,5,-1300, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index f1e785e2e7e8..26d19aaaec68 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17170,18010,18010,17010,746843,12932597585,00,0.00,N,5,-980, 20250320,18150,20050,20550,18100,4287910,84813495275,00,0.00,N,5,-820, 20250319,18970,18520,20100,18040,4357257,84497007410,00,0.00,N,5,-80, 20250318,19050,18730,19500,18500,1681927,32165204695,00,0.00,N,5,-20, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 312bf497e95b..9e4bbcd31a36 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5860,5830,5960,5800,304263,1789013985,00,0.00,N,2,60, 20250320,5800,5730,5850,5700,206683,1199611620,00,0.00,N,2,110, 20250319,5690,5560,5700,5560,122838,694081735,00,0.00,N,2,130, 20250318,5560,5490,5590,5490,81880,453218725,00,0.00,N,2,90, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index a139f0cd5a09..9471abfe9d51 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,994,995,1001,989,117479,116726169,00,0.00,N,5,-6, 20250320,1000,1002,1004,991,109937,109476287,00,0.00,N,3,0, 20250319,1000,999,1001,991,77278,76941965,00,0.00,N,2,1, 20250318,999,1000,1002,990,43389,43267710,00,0.00,N,3,0, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 4aaca0c8d7c6..297cdf928cb0 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9790,9700,9940,9700,823978,8082094875,00,0.00,N,2,50, 20250320,9740,9700,9990,9700,901208,8897482840,00,0.00,N,2,40, 20250319,9700,9870,9940,9630,755680,7339343710,00,0.00,N,5,-170, 20250318,9870,9920,9950,9810,902875,8941118840,00,0.00,N,5,-50, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 0a605d39f5b1..58f36c9d5a57 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10350,10390,10460,10250,3674,37936350,00,0.00,N,5,-140, 20250320,10490,10580,10580,10470,2029,21313970,00,0.00,N,5,-80, 20250319,10570,10610,10620,10540,5450,57647335,00,0.00,N,5,-40, 20250318,10610,10720,10760,10600,13137,139642430,00,0.00,N,5,-110, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index f9f3a14deeb3..faa4b77a1cb9 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6950,7020,7080,6860,94130,653951810,00,0.00,N,5,-70, 20250320,7020,7110,7260,7020,160851,1144453230,00,0.00,N,5,-130, 20250319,7150,6980,7290,6980,134124,959226495,00,0.00,N,2,70, 20250318,7080,7200,7220,7060,108929,774532085,00,0.00,N,5,-100, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index cebc8c84d88a..b5579b2397e0 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11750,11760,11840,11670,15117,177087020,00,0.00,N,5,-40, 20250320,11790,11780,11840,11660,26798,315341770,00,0.00,N,2,10, 20250319,11780,11730,11800,11690,16979,199032880,00,0.00,N,2,40, 20250318,11740,11800,11800,11650,21322,250050400,00,0.00,N,5,-60, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 3b1cfcf1a3a1..3588c1d24bca 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2740,2680,2775,2680,162103,441889055,00,0.00,N,2,35, 20250320,2705,2740,2765,2705,137553,375481911,00,0.00,N,5,-35, 20250319,2740,2745,2790,2720,129496,355994817,00,0.00,N,5,-10, 20250318,2750,2745,2785,2745,129033,356495998,00,0.00,N,5,-15, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 8ee6e3bf47c0..7b0116c88d47 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3095,3100,3100,2980,9300,28634345,00,0.00,N,3,0, 20250320,3095,3110,3115,3090,10377,32246855,00,0.00,N,5,-15, 20250319,3110,3090,3120,3090,17602,54723546,00,0.00,N,5,-5, 20250318,3115,3085,3130,3085,9756,30407598,00,0.00,N,2,5, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 237f5df6048f..a1a2d3f35833 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14320,14480,14500,14250,2617,37537680,00,0.00,N,5,-160, 20250320,14480,14540,14590,14470,528,7666665,00,0.00,N,5,-60, 20250319,14540,14550,14655,14540,399,5816770,00,0.00,N,5,-10, 20250318,14550,14600,14610,14530,789,11499090,00,0.00,N,5,-60, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 3b82c5927cde..a70c8ac79816 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15140,14650,15140,14620,308305,4611920795,00,0.00,N,2,490, 20250320,14650,14680,14780,14640,128353,1888421790,00,0.00,N,2,20, 20250319,14630,14610,14670,14560,151612,2213643940,00,0.00,N,2,20, 20250318,14610,14760,14760,14540,206837,3022058715,00,0.00,N,5,-90, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 95c813bc9d74..96cd38be3fe2 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1958,1954,1968,1914,890228,1726493936,00,0.00,N,5,-7, 20250320,1965,2010,2025,1952,1324887,2628006813,00,0.00,N,5,-40, 20250319,2005,2035,2055,1998,1617154,3269407374,00,0.00,N,5,-45, 20250318,2050,1997,2180,1974,10006034,21003700538,00,0.00,N,2,40, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 55ef61733d99..92c4e59b640f 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,779,781,791,777,50189,39337245,00,0.00,N,5,-8, 20250320,787,791,794,776,37234,29263169,00,0.00,N,5,-4, 20250319,791,795,808,786,114662,91561515,00,0.00,N,5,-2, 20250318,793,794,803,790,62697,49739539,00,0.00,N,5,-1, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index beeeec62bbc0..6eb17cc06a32 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,33950,34250,34250,33750,6334,214509250,00,0.00,N,5,-250, 20250320,34200,34350,34700,34100,4820,165068625,00,0.00,N,5,-150, 20250319,34350,33850,34450,33800,7763,265595050,00,0.00,N,2,300, 20250318,34050,34000,34350,33750,6248,213015750,00,0.00,N,2,350, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index e91c0547d8d0..99f2da108457 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2150,2170,2190,2125,269253,576980949,00,0.00,N,5,-40, 20250320,2190,2180,2205,2150,211252,459511307,02,0.00,N,5,-15, 20250319,2205,2170,2210,2170,131108,288079359,00,0.00,N,2,5, 20250318,2200,2185,2210,2165,180419,394621101,00,0.00,N,5,-5, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 1905e96a0556..a7d81d1fdfdc 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1733,1735,1770,1730,75707,131640816,00,0.00,N,5,-12, 20250320,1745,1750,1768,1731,105017,183779837,00,0.00,N,2,2, 20250319,1743,1730,1777,1730,70929,124148827,00,0.00,N,2,13, 20250318,1730,1715,1789,1715,86122,150198796,00,0.00,N,5,-10, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 6add837a5805..c5dba02506be 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,426500,425500,429500,416500,9481,4028360750,00,0.00,N,2,3000, 20250320,423500,412000,427000,412000,9230,3899607000,00,0.00,N,2,14000, 20250319,409500,403000,418000,401000,6802,2803154000,00,0.00,N,2,7000, 20250318,402500,402500,404000,400500,2306,926920000,00,0.00,N,2,3000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index cbd64f6a028b..b568e6fffb6d 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8190,8250,8250,8180,7166,58909700,00,0.00,N,3,0, 20250320,8190,8260,8490,8150,25419,209677710,00,0.00,N,5,-20, 20250319,8210,8230,8230,8190,2307,18942030,00,0.00,N,2,20, 20250318,8190,8220,8220,8160,6325,51754680,00,0.00,N,2,10, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 090f746cb0e4..07258418587f 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21450,21350,21650,21050,47964,1022747050,00,0.00,N,2,100, 20250320,21350,21750,21750,21200,41839,893427050,00,0.00,N,2,50, 20250319,21300,21800,21900,21300,73600,1583513325,00,0.00,N,5,-450, 20250318,21750,22100,22350,21600,68192,1494693775,00,0.00,N,5,-450, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 17bbe9265aa7..8d3746989975 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6000,6080,6130,5990,87908,529439855,00,0.00,N,5,-70, 20250320,6070,6170,6190,6070,38418,235110375,00,0.00,N,5,-90, 20250319,6160,6130,6180,6070,46965,287588685,00,0.00,N,2,20, 20250318,6140,6060,6160,6060,49742,303367605,00,0.00,N,2,40, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index a777756e3682..e8cb92c74a07 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17110,16650,17230,16430,723273,12319019690,00,0.00,N,2,620, 20250320,16490,17100,17200,16470,325479,5451211295,00,0.00,N,5,-500, 20250319,16990,16690,17100,16350,388524,6481168265,00,0.00,N,2,160, 20250318,16830,16500,17200,16310,573100,9580813530,00,0.00,N,2,470, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 267a5f7e56b1..acb43e0fd2e3 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,756,774,774,751,1554977,1179554273,00,0.00,N,5,-21, 20250320,777,783,814,776,2714463,2161811448,00,0.00,N,5,-9, 20250319,786,791,800,776,1679464,1316629721,00,0.00,N,5,-10, 20250318,796,752,813,743,6007006,4756131013,00,0.00,N,2,44, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index cb9fd2bd3955..0f56b3e6c3bf 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2235,2235,2280,2230,10447,23614060,00,0.00,N,3,0, 20250320,2235,2345,2415,2215,14392,32564750,00,0.00,N,5,-110, 20250319,2345,2365,2430,2345,16214,38926005,00,0.00,N,5,-60, 20250318,2405,2355,2475,2315,64339,155183705,00,0.00,N,2,50, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 395011d0fdc0..04036b96549e 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,41950,42300,42500,41900,1143,48163900,00,0.00,N,5,-350, 20250320,42300,41700,42600,41700,3329,140680750,00,0.00,N,2,600, 20250319,41700,42050,42900,41700,1477,61792350,00,0.00,N,5,-250, 20250318,41950,41850,42250,41650,1433,59997775,00,0.00,N,2,100, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index b18491368cdd..9f9469ab3394 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10740,10920,10970,10700,59797,646746545,00,0.00,N,5,-260, 20250320,11000,11040,11140,10980,20164,222598970,00,0.00,N,5,-40, 20250319,11040,10890,11500,10850,51307,566343025,00,0.00,N,2,130, 20250318,10910,10790,11210,10790,32561,355290450,00,0.00,N,2,120, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index d18a2bdc7ef4..0597c45e53ef 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6020,6060,6060,6000,4507,27101115,00,0.00,N,5,-20, 20250320,6040,6060,6060,6030,401,2421835,00,0.00,N,3,0, 20250319,6040,6050,6050,6040,2041,12347250,00,0.00,N,3,0, 20250318,6040,6030,6050,6030,3381,20395495,00,0.00,N,2,10, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index bff8830e8a08..9b03e6c44b20 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250321,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250320,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250319,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250318,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250317,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 22c4c74ec11b..4db5f016de02 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,39800,39850,41250,39500,1089732,44129938075,00,0.00,N,5,-300, 20250320,40100,40250,40600,39650,540104,21632413300,00,0.00,N,5,-100, 20250319,40200,40500,41350,39750,878960,35488065725,00,0.00,N,5,-950, 20250318,41150,41150,41450,40150,765555,31311151100,00,0.00,N,2,100, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index b8de386fd2bf..2bdd78248870 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4015,4015,4030,4005,1575,6323380,00,0.00,N,3,0, 20250320,4015,4010,4055,4010,410,1648370,00,0.00,N,5,-10, 20250319,4025,4070,4070,4010,3230,12990375,00,0.00,N,2,5, 20250318,4020,4010,4040,4010,2389,9608825,00,0.00,N,5,-5, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 82c8d3143ee8..e4782468eeec 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29750,30350,30400,29750,11114,332943650,00,0.00,N,5,-800, 20250320,30550,30500,30850,30450,5027,153928100,00,0.00,N,2,150, 20250319,30400,30400,31200,30200,5337,163093200,00,0.00,N,2,150, 20250318,30250,30400,30750,30150,7982,241423750,00,0.00,N,5,-250, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 9f0bfe892dd5..11a8aa7ed62e 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12500,12600,12600,12460,4415,55291820,00,0.00,N,5,-80, 20250320,12580,12500,12780,12490,4936,61976440,00,0.00,N,2,90, 20250319,12490,12490,12560,12350,4762,59308850,00,0.00,N,3,0, 20250318,12490,12460,12580,12460,3503,43799550,00,0.00,N,5,-80, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index feeddb2d67fa..56d5f7b3aeb7 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,869,867,877,845,371118,319421243,00,0.00,N,2,2, 20250320,867,870,882,862,322873,281449620,00,0.00,N,5,-2, 20250319,869,879,891,855,432344,373342849,00,0.00,N,5,-11, 20250318,880,895,900,831,306749,271505049,00,0.00,N,5,-11, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index d622f217e91a..d62d1b60d690 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10470,10550,10790,10350,1997,20921610,00,0.00,N,5,-80, 20250320,10550,10720,10720,10350,1909,19911330,00,0.00,N,2,100, 20250319,10450,10510,10550,10310,3543,36837360,00,0.00,N,5,-70, 20250318,10520,10660,10770,10400,2182,23006050,00,0.00,N,5,-140, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 7818f848a1cd..fff88b0acfad 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12430,12180,13010,12150,515273,6536631135,00,0.00,N,2,180, 20250320,12250,12620,12650,12180,129570,1598875530,00,0.00,N,5,-270, 20250319,12520,11620,12870,11620,384305,4814759230,00,0.00,N,2,760, 20250318,11760,12300,12350,11580,111162,1324418840,00,0.00,N,5,-380, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index ab9a110b1844..6d8ae4467e93 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4370,4400,4440,4310,182808,798533165,00,0.00,N,5,-30, 20250320,4400,4530,4935,4400,2136509,10118390218,00,0.00,N,5,-15, 20250319,4415,4505,4535,4390,158858,706086562,00,0.00,N,5,-95, 20250318,4510,4495,4575,4460,63324,284741695,00,0.00,N,2,15, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index abde666e91b9..452f7503b8ef 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8220,8400,8480,7910,447347,3645431890,00,0.00,N,5,-10, 20250320,8230,8470,8920,8220,880456,7528218615,00,0.00,N,5,-260, 20250319,8490,7510,8990,7510,2617651,22275452800,00,0.00,N,2,980, 20250318,7510,7700,7780,7470,208185,1574990870,00,0.00,N,5,-230, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 4f1c1d2c9d74..7e2c39033552 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1353,1364,1365,1336,126252,169510248,00,0.00,N,5,-11, 20250320,1364,1366,1370,1356,88674,120822517,00,0.00,N,5,-2, 20250319,1366,1367,1372,1350,98698,134425892,00,0.00,N,5,-2, 20250318,1368,1359,1374,1359,75330,102923888,00,0.00,N,2,9, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 264d4af51736..6019155eae05 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1039,1039,1047,1027,366218,379630830,00,0.00,N,3,0, 20250320,1039,1061,1063,1037,408583,428949447,00,0.00,N,5,-23, 20250319,1062,1033,1068,1023,842219,889018346,00,0.00,N,2,29, 20250318,1033,1026,1041,1026,323882,334409943,00,0.00,N,5,-4, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 2740596f8264..825a512b528e 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7100,7140,7180,7100,248048,1765159840,00,0.00,N,5,-40, 20250320,7140,7150,7160,7130,72914,520769545,00,0.00,N,5,-10, 20250319,7150,7190,7210,7130,75369,539009105,00,0.00,N,5,-30, 20250318,7180,7150,7190,7130,113065,809951235,00,0.00,N,2,30, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 6b15585abb37..3fbbe872632c 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250321,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250320,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250319,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250318,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250317,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index db93c28d8970..9acdfe91b46d 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4950,5010,5030,4900,46577,230317075,00,0.00,N,5,-50, 20250320,5000,5120,5120,4995,39352,198350770,00,0.00,N,5,-70, 20250319,5070,5180,5180,5030,25393,128952950,00,0.00,N,5,-100, 20250318,5170,5090,5170,5070,20076,102974250,00,0.00,N,2,70, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 7c4f6d2d7259..94a99d9e35c7 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3440,3485,3485,3375,89033,304610608,00,0.00,N,5,-35, 20250320,3475,3515,3530,3460,104464,366165645,00,0.00,N,5,-40, 20250319,3515,3530,3545,3500,56957,199999000,00,0.00,N,5,-15, 20250318,3530,3480,3545,3480,117128,412286475,00,0.00,N,2,50, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 77e23c58f7b7..3c11f18c25b2 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,457,473,481,457,168797,78306750,00,0.00,N,5,-16, 20250320,473,466,490,452,119657,55521020,00,0.00,N,2,19, 20250319,454,452,477,449,209292,96257759,00,0.00,N,5,-1, 20250318,455,447,515,447,665281,317071998,00,0.00,N,2,4, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 01ca7f7783fd..6affa212276f 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1397,1376,1400,1374,391729,544650905,00,0.00,N,2,9, 20250320,1388,1397,1412,1388,347067,485560456,00,0.00,N,5,-5, 20250319,1393,1389,1398,1375,339190,471135833,00,0.00,N,2,16, 20250318,1377,1385,1392,1375,192762,266145393,00,0.00,N,5,-4, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index bb13bc6d997b..7d45cf1b8f4b 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4040,4025,4040,4020,6540,26332450,00,0.00,N,2,10, 20250320,4030,4025,4070,4025,5367,21670409,00,0.00,N,5,-5, 20250319,4035,4025,4055,4025,7701,31041802,00,0.00,N,3,0, 20250318,4035,4055,4055,4025,5316,21463382,00,0.00,N,2,10, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 0ff3c6fbab75..1750b64e39c6 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2525,2610,2620,2495,245582,623866690,00,0.00,N,5,-100, 20250320,2625,2645,2670,2580,283060,740844560,00,0.00,N,5,-5, 20250319,2630,2670,2690,2610,222105,586035725,00,0.00,N,5,-40, 20250318,2670,2605,2690,2605,272928,724476799,00,0.00,N,2,65, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 6a86959e1193..31c65956197b 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3600,3580,3600,3510,6902,24565690,00,0.00,N,5,-30, 20250320,3630,3650,3700,3540,4020,14582729,00,0.00,N,5,-20, 20250319,3650,3680,3730,3650,2274,8369180,00,0.00,N,5,-20, 20250318,3670,3715,3730,3670,2698,9975500,00,0.00,N,5,-45, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index a898d69682f2..7575eb0e5dd7 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15230,14910,15330,14810,21294,321808310,00,0.00,N,2,360, 20250320,14870,15050,15220,14810,21431,321085390,00,0.00,N,5,-180, 20250319,15050,15430,15700,15040,33541,510524650,00,0.00,N,5,-620, 20250318,15670,15760,15760,15360,13871,214346665,00,0.00,N,5,-60, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 1d9397f249d5..ec9a837de9be 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11110,10940,11480,10830,1905,20985200,00,0.00,N,2,170, 20250320,10940,10840,11130,10840,1160,12663870,00,0.00,N,2,110, 20250319,10830,10940,10940,10830,633,6871640,00,0.00,N,5,-110, 20250318,10940,10900,11030,10900,745,8132695,00,0.00,N,2,40, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 6675a5f985ca..f14e29531912 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,467,470,510,467,4652919,2177212420,00,0.00,N,4,-200, 20250320,667,697,706,660,244754,164444767,00,0.00,N,5,-30, 20250319,697,696,737,674,284369,198007152,00,0.00,N,2,4, 20250318,693,709,709,679,191359,132279922,00,0.00,N,5,-16, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index d2a9f664f691..1b34fd27ee66 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1548,1533,1552,1512,317585,487274507,00,0.00,N,2,14, 20250320,1534,1576,1578,1528,437437,675413698,00,0.00,N,5,-33, 20250319,1567,1593,1614,1560,369229,583523002,00,0.00,N,5,-33, 20250318,1600,1588,1610,1585,322473,515079335,00,0.00,N,2,8, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 1bc51adfd6fd..7836e0e8dbbb 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28750,28000,29000,27650,51112,1459609200,00,0.00,N,2,200, 20250320,28550,28750,30000,28250,78764,2283936750,00,0.00,N,5,-250, 20250319,28800,28000,29350,28000,121394,3493417500,00,0.00,N,2,300, 20250318,28500,27900,29000,27600,110926,3154689700,00,0.00,N,2,350, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 567f522e4f82..c2f435c7515d 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,40150,39150,40150,39150,151037,6023613250,00,0.00,N,2,1200, 20250320,38950,39000,39300,38900,42347,1653711800,00,0.00,N,3,0, 20250319,38950,38650,39150,38600,46326,1802233600,00,0.00,N,2,50, 20250318,38900,39650,39650,38850,43977,1720678350,00,0.00,N,5,-400, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index b92749af02c7..161d8dc2003f 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20450,20000,20750,19840,489376,9905436795,00,0.00,N,5,-150, 20250320,20600,22200,22450,20400,648754,13708965025,00,0.00,N,5,-1600, 20250319,22200,23700,23800,22150,936240,21274710300,00,0.00,N,5,-1500, 20250318,23700,22850,24000,22400,1719516,40408753750,00,0.00,N,2,700, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index b9e3115542ce..d5fc5d016356 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,55900,56100,56100,54600,1235,68322500,00,0.00,N,5,-100, 20250320,56000,56100,58200,56000,797,45156500,00,0.00,N,5,-400, 20250319,56400,56500,56500,56000,239,13429800,00,0.00,N,3,0, 20250318,56400,56400,56900,56100,408,23011300,00,0.00,N,3,0, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 0c75e8e51bc7..511a8850ec0c 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28400,27800,28400,27800,65695,1845584525,00,0.00,N,2,200, 20250320,28200,28550,28900,27850,80347,2286061775,00,0.00,N,5,-400, 20250319,28600,28450,28800,28400,68222,1953734425,00,0.00,N,2,150, 20250318,28450,28750,28750,28150,60090,1705153625,00,0.00,N,5,-150, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index d40f986e9dc4..cba0e91cc751 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1207,1197,1276,1170,77588623,95102277160,00,0.00,N,2,1, 20250320,1206,1200,1244,1169,73152454,88546492551,00,0.00,N,3,0, 20250319,1206,1190,1315,1130,269841277,331966282233,00,0.00,N,2,87, 20250318,1119,867,1119,867,103077675,103604272967,00,0.00,N,1,258, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 8b0b286bb60b..8d8928f9eaac 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3730,3715,3745,3645,106985,395639799,00,0.00,N,2,5, 20250320,3725,3750,3770,3715,32581,121908455,00,0.00,N,5,-25, 20250319,3750,3765,3780,3740,38841,145780610,00,0.00,N,5,-15, 20250318,3765,3770,3835,3765,46428,175646877,00,0.00,N,5,-30, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 83f4be2e7f0d..b8b5e89510d8 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18790,19040,19040,18510,1704,31874560,00,0.00,N,5,-90, 20250320,18880,18760,18940,18570,1487,27976530,00,0.00,N,2,110, 20250319,18770,18930,18930,18530,796,15181720,00,0.00,N,2,150, 20250318,18620,19100,19100,18510,1480,27599860,00,0.00,N,5,-50, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 2667ddd91d25..02896b734400 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,138500,139200,141100,138300,245822,34237016550,00,0.00,N,5,-1000, 20250320,139500,138500,140800,137700,259013,36187514900,00,0.00,N,2,1500, 20250319,138000,136600,138800,136400,156085,21525516050,00,0.00,N,2,900, 20250318,137100,140600,140800,136500,211056,29142118750,00,0.00,N,5,-2700, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 0266f77cd417..f9c386a05d6a 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3950,4000,4000,3900,47134,185462315,00,0.00,N,5,-45, 20250320,3995,3990,4020,3980,29502,117834135,00,0.00,N,5,-15, 20250319,4010,3980,4015,3975,31711,126732010,00,0.00,N,2,20, 20250318,3990,3985,4015,3980,28266,113040133,00,0.00,N,5,-5, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 74dd9d9858c8..1b1cf6ef6dd7 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2315,2325,2325,2275,64678,148208994,00,0.00,N,2,10, 20250320,2305,2305,2330,2295,53421,123275604,00,0.00,N,5,-5, 20250319,2310,2305,2320,2295,58607,134951700,00,0.00,N,2,5, 20250318,2305,2330,2335,2300,91226,210921145,00,0.00,N,5,-25, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 38b50d325cda..c4083bc5e8ce 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1410,1367,1415,1345,209229,288576593,00,0.00,N,2,31, 20250320,1379,1365,1385,1358,163493,225149751,00,0.00,N,5,-1, 20250319,1380,1378,1381,1306,183296,250637016,00,0.00,N,2,9, 20250318,1371,1342,1380,1342,137347,187260206,00,0.00,N,2,15, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index c568820b3ab6..60c9c9f49c02 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2045,2075,2080,2045,105800,217628499,00,0.00,N,5,-30, 20250320,2075,2075,2090,2065,40621,84280292,00,0.00,N,3,0, 20250319,2075,2075,2090,2065,50933,105523679,00,0.00,N,3,0, 20250318,2075,2090,2110,2070,50709,105461019,00,0.00,N,5,-15, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index e9e2dc38000c..42b801aa10b3 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,43250,43550,43650,43200,21006,910938725,00,0.00,N,5,-250, 20250320,43500,43400,43900,43400,15940,694876025,00,0.00,N,2,100, 20250319,43400,43200,43800,43000,22904,993670575,00,0.00,N,2,200, 20250318,43200,43850,44000,43150,22641,986544300,00,0.00,N,5,-400, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 50a2a2f9eec9..415c0f2f7325 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1306,1334,1334,1306,542822,713176679,00,0.00,N,5,-28, 20250320,1334,1351,1354,1320,371899,495664732,00,0.00,N,5,-10, 20250319,1344,1361,1369,1336,507046,682130027,00,0.00,N,5,-21, 20250318,1365,1353,1374,1346,780813,1062193125,00,0.00,N,2,7, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index f47f7764f05d..39c29bb916db 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5500,5520,5550,5480,55546,305567560,00,0.00,N,5,-20, 20250320,5520,5570,5600,5520,36989,205103590,00,0.00,N,5,-50, 20250319,5570,5560,5580,5530,26549,147560790,00,0.00,N,2,10, 20250318,5560,5560,5590,5530,19379,107685925,00,0.00,N,3,0, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index e4ebf4027fce..5d6f1b2caf67 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16160,16070,16160,16000,9925,159609310,00,0.00,N,3,0, 20250320,16160,16250,16250,16070,7164,115380680,00,0.00,N,5,-20, 20250319,16180,16170,16210,16030,9473,152481615,00,0.00,N,5,-30, 20250318,16210,16140,16270,15990,10631,171621215,00,0.00,N,2,170, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index e55114c4d1ef..d70d675b354d 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,293,307,307,289,605065,177683874,00,0.00,N,5,-5, 20250320,298,312,312,298,433091,130073590,00,0.00,N,5,-10, 20250319,308,310,310,298,479509,145322173,00,0.00,N,5,-1, 20250318,309,314,320,301,1167988,361289034,00,0.00,N,5,-8, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index f4813073558b..a7f7ce8c645f 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1007,1011,1020,997,47854,47993861,00,0.00,N,5,-3, 20250320,1010,1031,1047,1010,62482,63928736,00,0.00,N,5,-21, 20250319,1031,1034,1039,1020,24327,25048350,00,0.00,N,5,-3, 20250318,1034,1050,1075,1030,48359,50710917,00,0.00,N,5,-22, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 80d492a662fa..719929cb2d11 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3215,3560,4080,3160,12514483,46282742588,00,0.00,N,5,-25, 20250320,3240,2820,3240,2540,6043295,18001206587,00,0.00,N,1,745, 20250319,2495,2405,2530,2350,594359,1510768017,00,0.00,N,2,85, 20250318,2410,2340,2455,2210,373159,855625562,00,0.00,N,2,45, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 1dc92e03cece..5ace2dea489e 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28550,29200,29750,28350,1159807,33475812550,00,0.00,N,5,-850, 20250320,29400,33900,34500,28850,3205287,98296091325,00,0.00,N,5,-5700, 20250319,35100,34250,35500,33950,379249,13228038750,00,0.00,N,2,850, 20250318,34250,35650,35650,32100,933874,31764535400,00,0.00,N,5,-1500, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 3abe69dea3ce..52490150bd7f 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,756,756,756,756,0,0,00,0.00,Y,3,0, +20250321,756,756,756,756,0,0,00,0.00,Y,3,0, +20250320,756,756,756,756,0,0,00,0.00,Y,0,0, 20250319,756,738,757,738,24106,17916774,00,0.00,Y,2,18, 20250318,738,770,772,732,28438,21467584,00,0.00,Y,5,-5, 20250317,743,751,751,736,20398,15182219,00,0.00,N,5,-9, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index c46c97a4d969..1d37421549f1 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,76100,76500,77900,76000,41210,3164829050,00,0.00,N,5,-800, 20250320,76900,78400,79500,76400,67992,5271852450,00,0.00,N,5,-1500, 20250319,78400,81400,81400,78200,76529,6071944800,00,0.00,N,5,-3000, 20250318,81400,80000,82200,80000,77891,6324252600,00,0.00,N,2,1400, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 22acc453d13c..8feab53829a3 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,689,694,695,685,49082,33785770,00,0.00,N,5,-7, 20250320,696,709,709,687,105538,72847796,00,0.00,N,2,1, 20250319,695,711,711,690,45750,31895608,00,0.00,N,5,-7, 20250318,702,711,711,699,20888,14653090,00,0.00,N,2,1, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 8c5fe4e50b8e..31b6231a0895 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,37150,36600,38400,36200,72868,2728221725,00,0.00,N,2,50, 20250320,37100,38000,38450,36900,45876,1719457675,00,0.00,N,5,-600, 20250319,37700,37000,38800,37000,77698,2938775975,00,0.00,N,2,300, 20250318,37400,38250,38500,37300,56578,2134632425,00,0.00,N,5,-850, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index eaba7c2a8c09..1c3bd6fc5f44 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14590,14880,14900,14180,259881,3756350000,00,0.00,N,5,-90, 20250320,14680,14910,15040,14620,436992,6499280895,00,0.00,N,2,110, 20250319,14570,14430,14860,14350,431818,6317742350,00,0.00,N,2,130, 20250318,14440,14650,14860,14410,329126,4813329210,00,0.00,N,3,0, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 6f786721124c..5295d39b367c 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,213500,206500,213500,205000,327180,68835819500,00,0.00,N,2,4000, 20250320,209500,219500,220000,207500,341477,71879803750,00,0.00,N,5,-9500, 20250319,219000,221000,223000,217500,218004,47772213500,00,0.00,N,5,-1500, 20250318,220500,218500,224500,218000,259810,57390847000,00,0.00,N,2,4000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 8801260ca037..d619e1a3531d 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2900,2880,2925,2850,104992,302990289,00,0.00,N,5,-10, 20250320,2910,2960,2975,2900,197713,578038578,00,0.00,N,5,-50, 20250319,2960,2935,2960,2875,145322,423976077,00,0.00,N,2,25, 20250318,2935,2930,2980,2915,159199,467581406,00,0.00,N,5,-10, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 22b165692e9e..a29080e00f4e 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1953,2000,2020,1932,107009,209872680,00,0.00,N,5,-34, 20250320,1987,2140,2170,1987,137541,280722831,00,0.00,N,5,-173, 20250319,2160,2145,2190,2115,75522,163073385,00,0.00,N,5,-5, 20250318,2165,2205,2205,2105,74437,160114475,00,0.00,N,5,-40, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index d74f55b62add..fa2d92654471 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9220,9220,9270,9100,23691,217410130,00,0.00,N,3,0, 20250320,9220,9270,9290,9160,27860,256934025,00,0.00,N,5,-50, 20250319,9270,9340,9340,9140,34387,317359970,00,0.00,N,5,-20, 20250318,9290,9360,9390,9200,43157,401826185,00,0.00,N,5,-90, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 48e672e38873..96ed5a5d3f9a 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1112,1098,1126,1050,814074,887270183,00,0.00,N,2,4, 20250320,1108,1130,1130,1103,337883,376766330,00,0.00,N,5,-15, 20250319,1123,1116,1134,1111,292390,327446561,00,0.00,N,2,7, 20250318,1116,1117,1148,1111,491137,553665141,00,0.00,N,5,-13, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 5994a2b8dc77..f92d89198e09 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25550,26200,26450,25550,10586,275384250,00,0.00,N,5,-1050, 20250320,26600,26200,26900,26200,6053,161132800,00,0.00,N,2,200, 20250319,26400,26050,26800,26050,5707,150991800,00,0.00,N,2,150, 20250318,26250,26300,26800,26250,8379,221947850,00,0.00,N,5,-50, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 867c07fec1ce..61ba30bc377e 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6140,6040,6160,5940,52386,316073920,00,0.00,N,2,100, 20250320,6040,6010,6100,5950,51921,312832300,00,0.00,N,2,60, 20250319,5980,6000,6000,5920,24719,147427855,00,0.00,N,5,-50, 20250318,6030,6060,6060,5920,49372,294206265,00,0.00,N,5,-30, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 7ca8466f48ba..7f3d2979f621 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,319,318,319,308,373969,117297321,00,0.00,N,2,6, 20250320,313,306,314,301,318313,98542383,00,0.00,N,2,7, 20250319,306,304,306,298,197424,59651583,00,0.00,N,2,1, 20250318,305,304,308,300,204585,61982717,00,0.00,N,2,1, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 919cd2e28cbc..237744ab3f58 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19880,20700,20900,19620,3336017,66731455640,00,0.00,N,5,-1220, 20250320,21100,21650,21650,21000,1159838,24582310900,00,0.00,N,5,-500, 20250319,21600,20500,21900,20100,3043896,64760065550,00,0.00,N,2,1000, 20250318,20600,20450,20950,20400,1282657,26439733300,00,0.00,N,2,400, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 023ce3f00679..5ec681acf6c7 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8860,8910,8940,8680,209554,1849236340,00,0.00,N,5,-70, 20250320,8930,9050,9080,8890,172492,1543671855,00,0.00,N,5,-100, 20250319,9030,8900,9070,8900,154061,1387235495,00,0.00,N,2,30, 20250318,9000,8950,9090,8940,108639,978137575,00,0.00,N,2,50, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index f510a69ebc66..24519911f41e 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,96700,95500,97700,95500,8362,804242600,00,0.00,N,3,0, 20250320,96700,97200,98900,96100,11837,1144867850,00,0.00,N,5,-1200, 20250319,97900,95700,99000,95200,19580,1908271350,00,0.00,N,2,2700, 20250318,95200,100100,100700,95200,13409,1296737100,00,0.00,N,5,-4700, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 57919decae9b..a9f2da439382 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2175,2215,2230,2110,21335,46381935,00,0.00,N,5,-40, 20250320,2215,2230,2240,2180,24225,53489626,00,0.00,N,3,0, 20250319,2215,2200,2230,2175,20060,44223530,00,0.00,N,2,15, 20250318,2200,2155,2200,2140,37857,82158475,00,0.00,N,2,20, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index f56469c3838f..be51317a8509 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,76200,78700,79000,76200,262584,20102847700,00,0.00,N,5,-3400, 20250320,79600,80500,81000,78800,47996,3815373800,00,0.00,N,5,-800, 20250319,80400,79500,81100,77700,67500,5358458200,00,0.00,N,2,1800, 20250318,78600,79500,80100,78600,31167,2470994850,00,0.00,N,5,-700, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 5e6295edb2d8..234eda3da8f0 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4500,4570,4570,4425,231561,1038149483,00,0.00,N,5,-70, 20250320,4570,4650,4810,4505,796495,3713147504,00,0.00,N,5,-30, 20250319,4600,4610,4695,4530,289533,1332859571,00,0.00,N,5,-40, 20250318,4640,4680,4700,4600,302896,1401729668,00,0.00,N,5,-70, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index e4b74524ec2a..ebbec3f28ca9 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,195100,198000,200000,192100,491037,95639158200,00,0.00,N,5,-8400, 20250320,203500,215500,215500,200750,347396,71354675500,00,0.00,N,5,-6000, 20250319,209500,213000,219000,209500,463707,98586809250,00,0.00,N,2,500, 20250318,209000,210500,221000,206000,633955,134704783500,00,0.00,N,2,2000, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 51a32231770e..cc7dbf1e8438 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,848000,848000,855000,805000,101574,85632790000,00,0.00,N,2,1000, 20250320,847000,827000,870000,820000,44889,38228690000,00,0.00,N,2,20000, 20250319,827000,882000,891000,820000,45865,38872439000,00,0.00,N,5,-55000, 20250318,882000,894000,910000,875000,20798,18539398500,00,0.00,N,5,-11000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 5116ecfe3cf9..258f708d448c 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14580,14450,14690,14140,10733577,155444147060,00,0.00,N,2,40, 20250320,14540,15330,15330,14530,14987688,220435866740,00,0.00,N,5,-670, 20250319,15210,15480,15840,15120,17296217,266049440400,00,0.00,N,5,-230, 20250318,15440,14970,15450,14860,26324577,399220385340,00,0.00,N,2,650, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 7d7886ae97fa..8eddfb6889cf 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,498,531,584,497,12474739,6740475781,00,0.00,N,2,6, 20250320,492,595,595,416,17058597,8196522039,00,0.00,N,5,-95, 20250319,587,605,610,585,800992,476365411,00,0.00,N,5,-18, 20250318,605,613,620,603,340708,207465422,00,0.00,N,5,-8, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index d404fcc080b0..4b15f55d78b5 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5130,5150,5150,5070,12219,62394620,00,0.00,N,5,-70, 20250320,5200,5190,5220,5040,26217,133974670,00,0.00,N,2,10, 20250319,5190,5430,5430,5190,42738,224041060,00,0.00,N,5,-250, 20250318,5440,5320,5590,5180,65463,345970755,00,0.00,N,2,80, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index e858de0c2efe..784f5c84ec64 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,783,800,800,765,137092,106512874,00,0.00,N,5,-17, 20250320,800,813,818,787,342365,272851431,00,0.00,N,5,-20, 20250319,820,785,863,785,868639,710704594,00,0.00,N,2,28, 20250318,792,786,805,770,401274,314273557,00,0.00,N,2,6, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index b49fa5ba3188..d04e86c196b2 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2810,2860,2860,2810,4102,11569870,00,0.00,N,5,-50, 20250320,2860,2860,2915,2860,321,922010,00,0.00,N,2,5, 20250319,2855,2815,3000,2815,25513,73796715,00,0.00,N,2,40, 20250318,2815,2890,2910,2815,27546,78728805,00,0.00,N,5,-95, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 4956789f0b8c..245af35804e5 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1202,1193,1210,1180,42405,50862175,00,0.00,N,2,9, 20250320,1193,1172,1320,1157,306366,379059640,00,0.00,N,2,30, 20250319,1163,1189,1249,1161,71150,85543922,00,0.00,N,5,-35, 20250318,1198,1169,1230,1168,71710,86349491,00,0.00,N,2,29, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 1e7e36f01ac5..ccf6be7aa25e 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6930,6950,7030,6920,18524,128885380,00,0.00,N,5,-10, 20250320,6940,7150,7150,6940,23952,167845835,00,0.00,N,5,-190, 20250319,7130,7200,7250,7080,34399,246532990,00,0.00,N,5,-70, 20250318,7200,7220,7290,7170,30174,217232540,00,0.00,N,5,-80, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 11a424f76441..6d94495aa944 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1221,1219,1224,1191,40305,48653357,00,0.00,N,2,1, 20250320,1220,1224,1224,1194,61596,74203613,00,0.00,N,2,8, 20250319,1212,1216,1216,1192,24982,30084333,00,0.00,N,2,7, 20250318,1205,1223,1223,1194,53774,65087486,00,0.00,N,5,-8, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index ef3fc5c5e3c2..5ab873a2263a 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,545,545,545,545,0,0,00,0.00,Y,3,0, +20250321,545,545,545,545,0,0,00,0.00,Y,3,0, +20250320,545,545,545,545,0,0,00,0.00,Y,0,0, 20250319,545,545,545,545,0,0,00,0.00,Y,0,0, 20250318,545,545,545,545,0,0,00,0.00,Y,0,0, 20250317,545,545,545,545,0,0,00,0.00,Y,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 6b98fef12134..e697a6404091 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,106800,104400,107200,103100,240141,25387945250,00,0.00,N,2,1600, 20250320,105200,107600,107900,103900,243984,25741229050,00,0.00,N,5,-2300, 20250319,107500,108800,109250,106000,255026,27321133500,00,0.00,N,5,-1000, 20250318,108500,108000,109600,106400,267078,28763945850,00,0.00,N,2,500, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index e44ff46858d3..d1692b00fde1 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5760,5650,5830,5530,84089,477863560,00,0.00,N,2,130, 20250320,5630,6010,6070,5570,231521,1328344080,00,0.00,N,5,-490, 20250319,6120,6410,6500,6010,92414,574770160,00,0.00,N,5,-350, 20250318,6470,6350,6490,6300,54581,348609940,00,0.00,N,2,60, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 4b7f52fedc50..3ca4198a73f5 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3030,3050,3065,2990,110603,334038615,00,0.00,N,5,-25, 20250320,3055,3075,3085,3015,96386,293800845,00,0.00,N,5,-15, 20250319,3070,3145,3160,3055,161355,498554334,00,0.00,N,5,-75, 20250318,3145,3170,3195,3125,65991,208096347,00,0.00,N,5,-20, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 372d450796bc..b9995b439041 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7750,7780,7830,7610,101442,783932415,00,0.00,N,5,-50, 20250320,7800,7780,7910,7680,236245,1846418110,00,0.00,N,2,100, 20250319,7700,7440,7760,7420,150806,1148573920,00,0.00,N,2,280, 20250318,7420,7410,7550,7410,76473,573065490,00,0.00,N,2,20, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 21eb54965769..b96e1a6ad609 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6070,6150,6380,5805,386744,2323236905,00,0.00,N,5,-280, 20250320,6350,6400,6450,5950,678250,4217323575,00,0.00,N,5,-240, 20250319,6590,7200,7270,6490,801045,5403431720,00,0.00,N,5,-610, 20250318,7200,7120,7360,6850,590904,4175984555,00,0.00,N,2,110, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 7a9d90b9f796..c376988cddec 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16780,17080,17210,16760,52933,894628675,00,0.00,N,5,-300, 20250320,17080,17070,17280,17010,25829,441682350,00,0.00,N,2,10, 20250319,17070,17080,17300,16980,61574,1054833045,00,0.00,N,2,100, 20250318,16970,16860,16990,16650,25445,428527705,00,0.00,N,2,320, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 7e1b3cace31d..e2e27860b906 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3610,3600,3650,3500,669085,2399974722,00,0.00,N,5,-55, 20250320,3665,3870,3890,3665,930650,3475122957,00,0.00,N,5,-205, 20250319,3870,3880,3935,3805,834910,3224685972,00,0.00,N,5,-5, 20250318,3875,3960,3975,3850,1610862,6298083858,00,0.00,N,5,-5, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 8fc9b54b1c97..265fb7ae04f1 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,58000,58300,58600,57800,247182,14367225250,00,0.00,N,5,-300, 20250320,58300,58000,58700,58000,80392,4692942300,00,0.00,N,3,0, 20250319,58300,58400,58500,57900,144764,8420500850,00,0.00,N,3,0, 20250318,58300,58900,59000,58300,77889,4565484350,00,0.00,N,5,-200, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index ac468a605c1e..bbf303eba1d4 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3075,3095,3095,3075,5741,17687165,00,0.00,N,5,-5, 20250320,3080,3075,3095,3070,27861,85822155,00,0.00,N,5,-5, 20250319,3085,3075,3085,3070,4374,13450416,00,0.00,N,2,10, 20250318,3075,3060,3075,3060,16053,49281710,00,0.00,N,2,10, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 900ec81d1174..cdf18a6a97c4 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2070,2105,2120,2065,195652,406337928,00,0.00,N,5,-35, 20250320,2105,2100,2125,2080,168438,353159131,00,0.00,N,2,15, 20250319,2090,2085,2110,2070,182040,380487817,00,0.00,N,2,5, 20250318,2085,2060,2110,2060,161538,337345624,00,0.00,N,2,25, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 115b799cf8eb..6c8f9dcb270e 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5670,5710,5720,5640,15732,89167775,00,0.00,N,5,-40, 20250320,5710,5720,5760,5690,13116,74822150,00,0.00,N,5,-10, 20250319,5720,5700,5770,5700,5290,30282880,00,0.00,N,5,-10, 20250318,5730,5720,5750,5690,11293,64601010,00,0.00,N,2,10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 7a6206ed9a2e..ac56f6a9456e 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,163200,161600,163200,160400,152670,24786191650,00,0.00,N,2,1600, 20250320,161600,161100,162800,160900,149177,24144369550,00,0.00,N,2,2000, 20250319,159600,157100,160600,157100,135502,21618722750,00,0.00,N,2,1600, 20250318,158000,158600,160000,157700,124546,19723454450,00,0.00,N,5,-900, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index b44a65f61b06..9ce2ac11faf7 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1054,1055,1098,1024,2273868,2386490939,00,0.00,N,5,-76, 20250320,1130,1157,1200,1101,3048475,3507096842,00,0.00,N,5,-77, 20250319,1207,1350,1357,1207,4693468,5922702314,00,0.00,N,5,-150, 20250318,1357,1318,1379,1252,8350910,11093974165,00,0.00,N,2,86, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index ebeea9e8bfb5..72062a44a2ac 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,516,516,518,511,55949,28767349,00,0.00,N,3,0, 20250320,516,513,520,509,152241,78189546,00,0.00,N,2,3, 20250319,513,516,520,505,74127,37747003,00,0.00,N,2,2, 20250318,511,513,513,505,103675,52598459,00,0.00,N,2,1, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index f6b19c62b599..28910cb50da4 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3210,3170,3210,3130,294507,936029232,00,0.00,N,2,15, 20250320,3195,3225,3320,3175,840850,2732676631,00,0.00,N,3,0, 20250319,3195,3135,3260,3125,835581,2669165990,00,0.00,N,2,90, 20250318,3105,3120,3145,3100,124604,389041637,00,0.00,N,5,-15, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index f3d44e3fd7e7..99b6dba66aae 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,69300,70100,70200,67900,155979,10785560100,00,0.00,N,5,-900, 20250320,70200,71000,72600,69800,149009,10545198550,00,0.00,N,5,-800, 20250319,71000,68700,72800,68700,302495,21523096100,00,0.00,N,2,2300, 20250318,68700,70000,71100,67900,188480,13034343000,00,0.00,N,5,-1100, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index d6f2e809c315..d87fa805eb61 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19840,19830,20150,19440,2008944,39761918350,00,0.00,N,5,-210, 20250320,20050,20150,20350,19740,1899891,38122600535,00,0.00,N,2,50, 20250319,20000,20850,20900,20000,2390038,48521157875,00,0.00,N,5,-800, 20250318,20800,20950,21150,20700,1527052,31917557075,00,0.00,N,5,-50, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index a638032b5507..9663dc58f2c5 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,45850,47150,47350,45850,287303,13237226725,00,0.00,N,5,-1200, 20250320,47050,48400,49350,47000,133494,6413715550,00,0.00,N,5,-1550, 20250319,48600,47900,49500,47700,232066,11325057125,00,0.00,N,2,1600, 20250318,47000,45400,47500,44850,161589,7571720500,00,0.00,N,2,1750, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 96b9f11f5ea6..f2c5afad2c2d 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4185,4350,4390,4105,506845,2147000665,00,0.00,N,5,-165, 20250320,4350,3730,4500,3725,2054568,8653584087,00,0.00,N,2,555, 20250319,3795,3400,3890,3365,593764,2191686944,00,0.00,N,2,365, 20250318,3430,3480,3580,3355,63177,215752045,00,0.00,N,5,-50, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 3dc847ea593e..f875ab16a74d 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2035,2060,2065,2020,155320,315946179,00,0.00,N,5,-20, 20250320,2055,2115,2115,2055,159160,330582993,00,0.00,N,5,-40, 20250319,2095,2095,2110,2050,120537,250314842,00,0.00,N,3,0, 20250318,2095,2135,2135,2060,319174,665073033,00,0.00,N,5,-40, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 4b186b2dd1c5..87229193b0e7 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,596,597,640,590,1395258,859206170,00,0.00,N,5,-11, 20250320,607,531,620,519,3011226,1728984659,00,0.00,N,2,72, 20250319,535,512,583,512,1917864,1055315438,00,0.00,N,2,18, 20250318,517,508,518,498,390690,198387231,00,0.00,N,2,9, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index fc195d013204..1f13d8f928c4 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3420,3450,3465,3400,50689,173476250,00,0.00,N,5,-75, 20250320,3495,3450,3495,3440,29957,103630401,00,0.00,N,2,5, 20250319,3490,3490,3490,3470,15427,53722160,00,0.00,N,5,-5, 20250318,3495,3505,3520,3470,12219,42604332,00,0.00,N,5,-10, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 4ac7f1062c53..ee8f118c91ca 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1416,1500,1510,1381,469699,683063253,00,0.00,N,5,-28, 20250320,1444,1299,1444,1274,741271,1020340666,00,0.00,N,2,148, 20250319,1296,1296,1306,1275,26716,34558774,00,0.00,N,3,0, 20250318,1296,1296,1302,1287,84267,109004923,00,0.00,N,3,0, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 3dc4f03b6965..4651f328845d 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,776,782,782,768,48240,37440170,00,0.00,N,5,-8, 20250320,784,782,793,779,66460,52183373,00,0.00,N,5,-1, 20250319,785,783,786,778,67118,52476952,00,0.00,N,2,2, 20250318,783,782,790,780,43529,34037944,00,0.00,N,5,-2, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index ff87ea11d458..ca2c19e67fb6 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,69700,70200,70400,68600,6895,478957900,00,0.00,N,5,-900, 20250320,70600,71000,71600,70100,2714,191826600,00,0.00,N,5,-400, 20250319,71000,73300,74400,70600,10663,760564700,00,0.00,N,5,-2500, 20250318,73500,72700,74500,72200,5181,379682950,00,0.00,N,2,100, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index f02ae1eb28ea..47036883a33c 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1971,1987,1997,1938,213611,418249278,00,0.00,N,5,-16, 20250320,1987,2015,2035,1984,208299,415641428,00,0.00,N,5,-23, 20250319,2010,2010,2030,2005,144861,291090395,00,0.00,N,5,-20, 20250318,2030,2020,2040,2005,198493,401334862,00,0.00,N,2,10, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index e48a42b73a25..695d2a0cb1fd 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16580,17300,17300,16250,397556,6597982885,00,0.00,N,5,-810, 20250320,17390,18110,18370,17380,361641,6439136375,00,0.00,N,5,-530, 20250319,17920,18030,18200,17810,266513,4786885815,00,0.00,N,5,-40, 20250318,17960,17900,18300,17790,346183,6249093055,00,0.00,N,2,190, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index f67f1e85fb1b..8d377d38b417 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10290,10140,10300,10040,26013,264946160,00,0.00,N,2,140, 20250320,10150,10210,10330,10120,32416,330711195,00,0.00,N,5,-60, 20250319,10210,10310,10310,10050,21379,217801230,00,0.00,N,5,-90, 20250318,10300,10240,10420,10240,27162,279985135,00,0.00,N,2,40, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 3c0b6fa2458e..348b7923e1d8 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2325,2300,2345,2250,233498,538311215,00,0.00,N,2,25, 20250320,2300,2245,2510,2240,1517458,3644429844,00,0.00,N,2,55, 20250319,2245,2260,2285,2215,113864,255322630,00,0.00,N,5,-15, 20250318,2260,2265,2300,2255,69394,157168353,00,0.00,N,5,-5, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 78974baff3b8..506c8c5e021d 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3015,2950,3055,2930,126203,376868769,00,0.00,N,2,35, 20250320,2980,3055,3065,2975,142644,428985929,00,0.00,N,5,-70, 20250319,3050,3035,3090,3035,83233,254016686,00,0.00,N,5,-10, 20250318,3060,3045,3090,3035,90404,276225951,00,0.00,N,5,-10, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index cf3a53538cd4..06e427eb75bb 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23300,23600,23850,23150,68285,1599327175,00,0.00,N,5,-450, 20250320,23750,24200,24200,23550,54332,1297206550,00,0.00,N,5,-150, 20250319,23900,24200,24450,23700,49967,1197202325,00,0.00,N,5,-300, 20250318,24200,24250,25100,23800,127274,3112497300,00,0.00,N,2,300, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 48a2a880dd38..13a8dc180cd1 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,115700,114300,116500,113300,130100,15007884450,00,0.00,N,2,1400, 20250320,114300,116400,118300,114000,169952,19784093550,00,0.00,N,2,1500, 20250319,112800,112700,118000,112200,169212,19308336400,00,0.00,N,2,1000, 20250318,111800,113500,113800,111500,111272,12495032350,00,0.00,N,5,-1000, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 2bc41a6d6b61..fb8b0bd3f97e 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,121100,122300,123000,120200,261786,31864324150,00,0.00,N,5,-1200, 20250320,122300,127300,128100,120800,440315,54228692400,00,0.00,N,5,-3900, 20250319,126200,128000,131200,126100,301639,38539799550,00,0.00,N,5,-3000, 20250318,129200,135300,136100,128400,353557,46431183800,00,0.00,N,5,-4700, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 26300d22fc03..76e4da55123e 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3895,3970,3995,3840,178517,692974304,00,0.00,N,5,-80, 20250320,3975,4035,4060,3950,102841,409587747,00,0.00,N,5,-60, 20250319,4035,4010,4055,3970,78998,316941623,00,0.00,N,2,25, 20250318,4010,3980,4040,3980,72696,291556787,00,0.00,N,2,30, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 47abdceb97dd..6823be8c35f3 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1238,1247,1257,1218,402746,498210130,00,0.00,N,5,-11, 20250320,1249,1279,1279,1243,584564,734630506,00,0.00,N,5,-28, 20250319,1277,1238,1279,1234,956581,1203014232,00,0.00,N,2,39, 20250318,1238,1239,1253,1232,425916,528500394,00,0.00,N,5,-1, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 64ee695ff8ad..0d68ddbf1e3d 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1379,1356,1391,1330,470579,643813516,00,0.00,N,2,23, 20250320,1356,1350,1383,1334,489242,664608353,00,0.00,N,2,24, 20250319,1332,1335,1355,1330,179208,239337992,00,0.00,N,5,-10, 20250318,1342,1341,1390,1332,488594,660250766,00,0.00,N,2,1, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 297068652f20..eccc9ff6a737 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,398,398,401,395,16566,6583221,00,0.00,N,5,-3, 20250320,401,397,402,397,23013,9186933,00,0.00,N,2,2, 20250319,399,404,404,398,13858,5544086,00,0.00,N,5,-2, 20250318,401,404,404,397,35974,14334510,00,0.00,N,2,3, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index fbe8f86a4bd4..d952803115e8 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3210,2655,3605,2650,4001704,12935200849,00,0.00,N,2,435, 20250320,2775,2570,2885,2460,1215613,3318246031,00,0.00,N,2,185, 20250319,2590,2600,2960,2365,1377046,3718969675,00,0.00,N,2,90, 20250318,2500,2850,2980,2435,487718,1272647294,00,0.00,N,5,-230, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index aad38c219fdd..462050edcb8c 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1485,1499,1499,1480,48939,74575797,00,0.00,N,5,-10, 20250320,1495,1496,1507,1480,34259,51159747,00,0.00,N,5,-1, 20250319,1496,1495,1508,1487,14369,21467740,00,0.00,N,2,1, 20250318,1495,1490,1507,1489,37671,56397332,00,0.00,N,2,5, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index ef2245c86399..41a651e32d84 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2200,2510,2510,2200,2,4710,00,0.00,N,5,-10, 20250320,2210,2220,2220,1969,1477,2996264,00,0.00,N,2,242, 20250319,1968,2170,2170,1957,223,483227,00,0.00,N,2,77, 20250318,1891,2520,2520,1891,7,13866,00,0.00,N,5,-309, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index b898f4591a43..3ab89898d453 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,801,834,834,797,359311,288869105,00,0.00,N,5,-33, 20250320,834,827,843,822,46274,38335270,00,0.00,N,2,7, 20250319,827,829,839,818,71999,59496093,00,0.00,N,5,-1, 20250318,828,839,840,820,75455,62449235,00,0.00,N,5,-2, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 615a2a28bce3..7b31b00d1cb8 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,66500,62700,68500,62500,21827,1435946450,00,0.00,N,2,3200, 20250320,63300,63100,64800,62400,15246,970187850,00,0.00,N,2,700, 20250319,62600,63000,63300,62200,8998,562343900,00,0.00,N,5,-100, 20250318,62700,62300,63400,62300,8171,513633800,00,0.00,N,2,100, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index d964b5a8e990..dc0b44e7a098 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,266500,266500,272000,263500,259174,69368682500,02,0.00,N,5,-4000, 20250320,270500,269500,275000,269500,330007,90005388750,00,0.00,N,2,500, 20250319,270000,264000,272000,263500,342647,92339388750,00,0.00,N,2,6000, 20250318,264000,259500,265500,258500,222834,58732719000,00,0.00,N,2,4500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 0f77cf4a8ab9..23f59e419455 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,495,491,495,491,40252,19869159,00,0.00,N,3,0, 20250320,495,494,496,491,34949,17262780,00,0.00,N,2,1, 20250319,494,494,495,491,19909,9817970,00,0.00,N,2,1, 20250318,493,493,498,491,26817,13243349,00,0.00,N,5,-3, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 80d741c34329..f5ffe1081890 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,628000,627000,655000,608000,1813669,1143849385500,00,0.00,N,5,-94000, 20250320,722000,750000,754000,720000,424628,308245694500,00,0.00,N,5,-34000, 20250319,756000,771000,774000,746000,390302,295423338000,00,0.00,N,5,-8000, 20250318,764000,764000,781000,746000,468996,355948820500,00,0.00,N,2,11000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index b7307630b65d..b07f469b3125 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,58100,55900,58400,55700,314221,18029847450,00,0.00,N,2,2000, 20250320,56100,57600,58100,55900,354690,20028107600,00,0.00,N,5,-1500, 20250319,57600,57500,58900,57300,350514,20283947100,00,0.00,N,5,-100, 20250318,57700,58200,58600,56300,576455,33216208300,00,0.00,N,5,-500, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 5459e107d5b0..ce085c894c08 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250321,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250320,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250319,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250318,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250317,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 31b867698728..45b8685d3098 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2970,2945,2985,2930,35531,105072040,00,0.00,N,2,5, 20250320,2965,2980,3000,2950,42279,125381309,00,0.00,N,5,-20, 20250319,2985,2900,3015,2890,88940,262860742,00,0.00,N,2,75, 20250318,2910,2880,2920,2860,51431,148920425,00,0.00,N,2,25, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 04ccd336a0e9..be5a6434e738 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7170,7200,7200,7150,1076,7714890,00,0.00,N,5,-30, 20250320,7200,7250,7250,7150,2241,16140560,00,0.00,N,5,-20, 20250319,7220,7150,7240,7140,1768,12698680,00,0.00,N,2,100, 20250318,7120,7150,7210,7110,2437,17419090,00,0.00,N,5,-30, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 791a01f669f0..a7f0de05a582 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14490,13970,14490,13970,147803,2124270820,00,0.00,N,2,410, 20250320,14080,14320,14320,14070,92212,1307176400,00,0.00,N,5,-240, 20250319,14320,14250,14610,14200,96319,1388572430,00,0.00,N,2,70, 20250318,14250,14240,14380,14000,176248,2498889230,00,0.00,N,5,-100, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 48bd81b5376c..c3e9253d67ed 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2815,2830,2855,2765,84026,236220513,00,0.00,N,5,-10, 20250320,2825,2860,2875,2800,80032,227519316,00,0.00,N,5,-35, 20250319,2860,2880,2900,2840,139227,397439401,00,0.00,N,5,-20, 20250318,2880,2890,2920,2860,93467,268879141,00,0.00,N,5,-10, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index a9fb370b1898..627604ec3e97 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3920,3955,3985,3895,25482,99772511,00,0.00,N,5,-30, 20250320,3950,3995,4000,3940,10557,41840216,00,0.00,N,5,-15, 20250319,3965,3965,3985,3930,24196,95652417,00,0.00,N,3,0, 20250318,3965,3950,3985,3950,18617,73726635,00,0.00,N,5,-10, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 594af6af5d8b..40a7a4e785d9 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,61300,61400,62100,60700,70457,4331771400,00,0.00,N,5,-1100, 20250320,62400,61500,62500,61500,17823,1109510900,00,0.00,N,2,400, 20250319,62000,61200,62400,60900,24252,1503111100,00,0.00,N,2,1000, 20250318,61000,62100,62100,61000,28066,1724958950,00,0.00,N,5,-1100, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index d43164ed8a3e..b885fe0c2e72 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6460,6480,6500,6440,16103,104048000,00,0.00,N,5,-20, 20250320,6480,6510,6520,6460,16786,109033910,00,0.00,N,5,-30, 20250319,6510,6450,6510,6450,13685,88649100,00,0.00,N,2,20, 20250318,6490,6480,6520,6460,16717,108460880,00,0.00,N,5,-10, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index b45ab11af8f7..08df9f133236 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1371,1412,1412,1344,884306,1208191355,00,0.00,N,5,-39, 20250320,1410,1478,1478,1405,1357434,1947350649,00,0.00,N,5,-48, 20250319,1458,1396,1465,1396,2251321,3235018730,00,0.00,N,2,66, 20250318,1392,1395,1401,1384,772102,1073733498,00,0.00,N,2,5, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 567e42bdb586..5be43607bb74 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1495,1501,1512,1477,118270,176433646,00,0.00,N,5,-19, 20250320,1514,1532,1545,1507,104523,159093636,00,0.00,N,5,-16, 20250319,1530,1509,1530,1500,133554,202778369,00,0.00,N,2,21, 20250318,1509,1509,1515,1497,81591,122682029,00,0.00,N,2,1, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 40e02b6f4228..dcc6a18374e5 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1228,1233,1233,1208,22636,27641875,00,0.00,N,5,-10, 20250320,1238,1240,1244,1226,11683,14404544,00,0.00,N,3,0, 20250319,1238,1246,1246,1230,33598,41620711,00,0.00,N,5,-8, 20250318,1246,1245,1248,1222,15810,19545428,00,0.00,N,2,1, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 4ca06d9f95b8..82ee3f39e534 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28700,28500,29000,28400,55712,1598169675,00,0.00,N,2,150, 20250320,28550,29300,29300,28450,60244,1730591175,00,0.00,N,5,-750, 20250319,29300,30500,30500,29150,83983,2473785100,00,0.00,N,5,-900, 20250318,30200,30200,30600,30000,85079,2577033225,00,0.00,N,2,150, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 725f227903c2..d0cdc3a7d6aa 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2290,2340,2340,2290,25590,58839300,00,0.00,N,5,-35, 20250320,2325,2370,2370,2300,25017,57956030,00,0.00,N,5,-15, 20250319,2340,2350,2415,2340,17315,40873947,00,0.00,N,5,-30, 20250318,2370,2305,2380,2300,75534,175984360,00,0.00,N,2,65, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 1201418d1c1b..c578a312e412 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2695,2700,2715,2645,84738,227586855,00,0.00,N,5,-5, 20250320,2700,2715,2730,2670,67052,180453856,00,0.00,N,5,-20, 20250319,2720,2710,2750,2680,77869,211524499,00,0.00,N,2,30, 20250318,2690,2685,2705,2660,52327,140184126,00,0.00,N,2,5, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index d1d952628663..c8461f12ad94 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3075,3025,3200,2965,1100252,3381155156,00,0.00,N,5,-225, 20250320,3300,3375,3460,3240,1302035,4329630235,00,0.00,N,5,-195, 20250319,3495,3830,3850,3485,1871787,6733995631,00,0.00,N,5,-335, 20250318,3830,3870,3930,3750,1242388,4723840398,00,0.00,N,5,-10, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index d981bc6894a1..708b6465c401 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1749,1748,1785,1728,69223,120708014,00,0.00,N,5,-4, 20250320,1753,1737,1782,1732,108056,189046864,00,0.00,N,2,16, 20250319,1737,1680,1748,1673,90250,154315893,00,0.00,N,2,55, 20250318,1682,1683,1685,1673,67172,112600828,00,0.00,N,5,-1, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index a460ca748fe9..195bd76e37ae 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3905,3905,3960,3860,44922,175381755,00,0.00,N,5,-40, 20250320,3945,4010,4030,3945,51134,203843862,02,0.00,N,5,-135, 20250319,4080,4035,4090,4010,64388,261114032,00,0.00,N,2,70, 20250318,4010,4025,4050,3980,36833,147433038,00,0.00,N,5,-15, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index e0e78b4d4dc4..ddad7ddc0f8a 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13320,13300,13390,13150,15710,208265800,00,0.00,N,5,-20, 20250320,13340,13390,13400,13270,12988,173241750,00,0.00,N,2,20, 20250319,13320,13300,13410,13230,11596,154368065,00,0.00,N,2,10, 20250318,13310,13300,13390,13200,6576,87466320,00,0.00,N,2,90, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index fae1aba8b180..9e37098bf69b 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1199,1200,1220,1175,183110,217819668,00,0.00,N,5,-16, 20250320,1215,1230,1260,1207,82787,100735460,00,0.00,N,5,-16, 20250319,1231,1218,1245,1218,57195,70014485,00,0.00,N,2,1, 20250318,1230,1250,1250,1210,55693,68579982,00,0.00,N,5,-11, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index f273846ed229..c443469636b8 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,727,765,765,725,131846,97145061,00,0.00,N,5,-26, 20250320,753,728,760,708,159979,118350632,00,0.00,N,2,34, 20250319,719,717,719,703,139512,99049845,00,0.00,N,2,2, 20250318,717,739,745,717,150373,109266486,00,0.00,N,5,-29, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 7f601f7fbb64..3aef1225e8ae 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3415,3420,3440,3340,96475,327258467,00,0.00,N,2,5, 20250320,3410,3520,3520,3410,208673,719581032,00,0.00,N,5,-100, 20250319,3510,3570,3610,3495,144605,511319932,00,0.00,N,5,-95, 20250318,3605,3600,3650,3575,142460,515440393,00,0.00,N,2,5, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 8adb25fe31f7..5d52d62d3060 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3840,3770,3885,3750,30833,117199695,00,0.00,N,2,55, 20250320,3785,3840,3880,3785,12631,48399392,00,0.00,N,5,-60, 20250319,3845,3830,3890,3830,12197,47153200,00,0.00,N,2,15, 20250318,3830,3815,3885,3815,7041,27029223,00,0.00,N,2,20, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index bd2bc7e7b370..b857497cc45f 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19140,19390,19830,19140,47034,918470310,00,0.00,N,5,-250, 20250320,19390,19590,19950,19380,81550,1598810965,00,0.00,N,5,-390, 20250319,19780,18740,19950,18660,166193,3251848435,00,0.00,N,2,940, 20250318,18840,19200,19200,18660,56778,1069550645,00,0.00,N,5,-360, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 8eb078249ea2..66f8349917e3 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5190,5160,5260,5060,283151,1456005580,00,0.00,N,5,-60, 20250320,5250,5430,5450,5210,360144,1901311115,00,0.00,N,5,-180, 20250319,5430,5580,5650,5400,271785,1497494300,00,0.00,N,5,-130, 20250318,5560,5600,5660,5510,233420,1297186685,00,0.00,N,5,-90, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 48737ce7a262..dec464fcbb31 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2325,2380,2445,2300,93070,219449389,00,0.00,N,2,75, 20250320,2250,2335,2365,2210,38305,87249926,00,0.00,N,5,-55, 20250319,2305,2390,2470,2305,31061,72667853,00,0.00,N,5,-90, 20250318,2395,2410,2415,2365,25046,59856415,00,0.00,N,5,-35, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 2e0080539a85..5af1d54a10c0 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3350,3420,3420,3350,14440,48605700,00,0.00,N,5,-55, 20250320,3405,3360,3450,3360,4006,13588005,00,0.00,N,3,0, 20250319,3405,3410,3430,3370,7653,25996220,00,0.00,N,2,10, 20250318,3395,3355,3410,3355,17504,59039680,00,0.00,N,2,40, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 4e6fad9ee63a..c8769bb8cc53 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1360,1380,1394,1336,1056647,1436084085,00,0.00,N,5,-34, 20250320,1394,1411,1422,1370,1119036,1561639577,00,0.00,N,5,-23, 20250319,1417,1446,1455,1403,890503,1265291143,00,0.00,N,5,-35, 20250318,1452,1456,1465,1434,721830,1045675280,00,0.00,N,5,-4, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index a5026f727df5..0544379c115a 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1643,1642,1659,1611,112122,182450238,00,0.00,N,5,-4, 20250320,1647,1645,1686,1645,109683,181953964,00,0.00,N,5,-13, 20250319,1660,1681,1690,1657,116860,194767005,00,0.00,N,5,-35, 20250318,1695,1665,1695,1665,112956,190022784,00,0.00,N,2,30, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 2cc05600b370..70dcab5de53d 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250321,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250320,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250319,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250318,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250317,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 6332e82e2403..493ea63c1052 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4005,4000,4030,3965,56030,222907203,00,0.00,N,3,0, 20250320,4005,4025,4070,4005,45160,181973047,00,0.00,N,5,-55, 20250319,4060,4040,4060,4005,44600,179557216,00,0.00,N,2,20, 20250318,4040,4030,4050,4000,44655,179672516,00,0.00,N,3,0, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 0ef27c7eabf6..f327ce202858 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4390,4560,4590,4305,163234,717121260,00,0.00,N,5,-210, 20250320,4600,4645,4670,4550,41039,188594414,00,0.00,N,5,-45, 20250319,4645,4695,4700,4595,25745,119205619,00,0.00,N,5,-10, 20250318,4655,4800,4800,4655,35354,165880350,00,0.00,N,5,-75, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 792cf15edd3c..39dcd0e1a2c9 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1880,1882,1930,1867,143320,269219130,00,0.00,N,5,-38, 20250320,1918,1879,1945,1863,200663,381820488,00,0.00,N,2,38, 20250319,1880,1961,1979,1875,335845,641289734,00,0.00,N,5,-89, 20250318,1969,1933,1986,1915,200037,390628385,00,0.00,N,2,21, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index d0017c503bb2..ac85d9ed0ed1 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3355,3345,3365,3310,33420,111486330,00,0.00,N,2,10, 20250320,3345,3360,3370,3345,25124,84253755,00,0.00,N,5,-15, 20250319,3360,3340,3365,3330,26285,88044372,00,0.00,N,2,15, 20250318,3345,3330,3360,3320,33528,111983985,00,0.00,N,2,15, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 6aa89c3bb9ad..68f4c9939921 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4600,4650,4685,4600,36082,166689608,00,0.00,N,5,-75, 20250320,4675,4790,4820,4660,124695,589757065,00,0.00,N,5,-125, 20250319,4800,4810,5470,4785,2441806,12679888953,00,0.00,N,5,-10, 20250318,4810,4890,4890,4770,3043,14616855,00,0.00,N,5,-10, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 5c110ca0a303..fa3a314e7e4f 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4415,4415,4505,4380,103309,456635091,00,0.00,N,5,-40, 20250320,4455,4485,4530,4450,72345,323447872,00,0.00,N,5,-55, 20250319,4510,4535,4565,4480,45857,206549693,00,0.00,N,5,-30, 20250318,4540,4540,4605,4535,60999,277170645,00,0.00,N,2,5, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 85f50b757e75..d66c8f6cc09d 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26300,25400,26600,25350,377001,9828243825,00,0.00,N,2,550, 20250320,25750,28200,28500,25400,884479,23293476550,00,0.00,N,5,-2400, 20250319,28150,28950,28950,28100,303917,8634117575,00,0.00,N,5,-650, 20250318,28800,27450,28850,27100,641190,18087815025,00,0.00,N,2,1700, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index a0fa1790c44f..d4e6905d7cb7 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,133900,133100,137900,131200,86631,11685122200,00,0.00,N,5,-100, 20250320,134000,141000,141700,132600,98859,13421803950,00,0.00,N,5,-7000, 20250319,141000,136300,144400,136100,72607,10236109300,02,0.00,N,2,2000, 20250318,139000,145300,148100,134000,139287,19530680950,00,0.00,N,5,-4700, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 0499da69b22e..4f6441dfabef 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5200,5100,5300,5070,34586,178554595,00,0.00,N,5,-10, 20250320,5210,5270,5350,5200,35614,187580130,00,0.00,N,5,-60, 20250319,5270,5240,5400,5230,71398,378718985,00,0.00,N,2,30, 20250318,5240,5180,5330,5140,70617,371771285,00,0.00,N,2,60, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 6b0703f73216..2b3633568fb3 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2235,2265,2290,2215,85317,191818816,00,0.00,N,5,-30, 20250320,2265,2245,2300,2100,150143,336973030,00,0.00,N,2,15, 20250319,2250,2205,2330,2205,134738,304827264,00,0.00,N,2,30, 20250318,2220,2250,2270,2200,69160,154086957,00,0.00,N,5,-5, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 7d5f276040e3..24e842621d2a 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,36500,37150,37600,36200,13237,486150875,00,0.00,N,5,-550, 20250320,37050,36750,37900,36750,27240,1019312725,00,0.00,N,2,350, 20250319,36700,36400,36900,36250,22459,821697550,00,0.00,N,2,700, 20250318,36000,36150,36700,35450,23641,857399750,00,0.00,N,3,0, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 02affc6e7676..0072934b22a0 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,76800,79500,79500,76800,44550,3459139850,00,0.00,N,5,-2200, 20250320,79000,76700,80400,76100,84582,6671448600,00,0.00,N,2,3100, 20250319,75900,77700,79800,75200,72500,5573327000,00,0.00,N,5,-1800, 20250318,77700,78300,81000,77500,54043,4263417500,00,0.00,N,3,0, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index e6eb01be63d7..5e6210da7f7f 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1111,1111,1125,1100,29554,32841019,00,0.00,N,3,0, 20250320,1111,1127,1128,1111,24515,27315092,00,0.00,N,5,-16, 20250319,1127,1127,1140,1122,8993,10159271,00,0.00,N,3,0, 20250318,1127,1131,1131,1115,15836,17822065,00,0.00,N,5,-5, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 21127a532bfa..30424dd16e2f 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5540,5610,5650,5310,1390478,7624773050,00,0.00,N,5,-40, 20250320,5580,5950,5970,5550,1380937,7831273910,00,0.00,N,5,-310, 20250319,5890,6120,6290,5880,2021174,12216659055,00,0.00,N,5,-300, 20250318,6190,5560,6340,5490,7929284,47867601205,00,0.00,N,2,700, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 335a480257db..06cd6471e790 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2830,2805,2845,2790,2145,6019925,00,0.00,N,2,10, 20250320,2820,2850,2850,2795,1784,5014245,00,0.00,N,2,25, 20250319,2795,2795,2845,2785,4811,13489580,00,0.00,N,3,0, 20250318,2795,2800,2835,2780,6215,17418515,00,0.00,N,2,15, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index f577aebbab53..5958af8d87e8 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,700,704,734,697,220162,156374665,00,0.00,N,5,-9, 20250320,709,721,740,707,174941,125152715,00,0.00,N,5,-12, 20250319,721,703,758,703,183977,132809900,00,0.00,N,5,-2, 20250318,723,746,753,717,480209,350877563,00,0.00,N,5,-24, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 04a45ed93934..6baf1bf80740 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1340,1328,1415,1326,1311199,1783082052,00,0.00,N,5,-100, 20250320,1440,1537,1620,1410,2063212,3039044185,00,0.00,N,5,-159, 20250319,1599,1740,1742,1572,1737103,2837389197,00,0.00,N,5,-141, 20250318,1740,1800,1833,1653,1363422,2392145487,00,0.00,N,5,-45, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index e4964856ffce..0468e5b68c92 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5160,5110,5160,5050,32478,165897470,00,0.00,N,2,30, 20250320,5130,5210,5230,5100,80464,414014030,00,0.00,N,5,-90, 20250319,5220,5250,5250,5160,68065,353665880,00,0.00,N,5,-70, 20250318,5290,5320,5390,5240,65512,345630945,00,0.00,N,5,-70, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index f10431c35406..ca78e18b3d2e 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,480,485,491,480,36568,17636668,00,0.00,N,5,-5, 20250320,485,486,494,485,44028,21517518,00,0.00,N,2,1, 20250319,484,480,488,476,68957,33103148,00,0.00,N,2,4, 20250318,480,484,495,479,82308,40335429,00,0.00,N,5,-10, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index ab6df5a59293..deebe8668332 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,46600,46500,46600,45600,6075,279797725,00,0.00,N,2,100, 20250320,46500,47000,47000,46400,4320,201229900,00,0.00,N,5,-50, 20250319,46550,46700,47150,46350,6403,298775425,00,0.00,N,5,-150, 20250318,46700,47650,47650,46550,9590,449506725,00,0.00,N,5,-950, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index aef5a146af07..b6b4f97b2831 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,515,515,515,515,0,0,00,0.00,Y,3,0, +20250321,515,515,515,515,0,0,00,0.00,Y,3,0, +20250320,515,515,515,515,0,0,00,0.00,Y,0,0, 20250319,515,515,515,515,0,0,00,0.00,Y,0,0, 20250318,515,515,515,515,0,0,00,0.00,Y,0,0, 20250317,515,515,515,515,0,0,00,0.00,Y,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index ab3134ca354a..1cd8f65fe406 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3955,3970,4030,3915,49967,198094684,00,0.00,N,5,-10, 20250320,3965,3985,4015,3960,46480,185041450,00,0.00,N,5,-35, 20250319,4000,4015,4035,3985,23799,95343765,00,0.00,N,5,-30, 20250318,4030,4040,4060,4015,16667,67113925,00,0.00,N,2,15, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 13523ce23037..ac42f72de16d 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5340,5330,5460,5280,384192,2064675860,00,0.00,N,5,-40, 20250320,5380,5400,5440,5350,280564,1513417690,00,0.00,N,2,10, 20250319,5370,5330,5400,5270,305648,1639121545,00,0.00,N,2,60, 20250318,5310,5270,5380,5270,283436,1510527295,00,0.00,N,2,40, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 1d4a84f703bb..43c54c497f72 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22100,22000,22500,22000,1704881,37877101850,00,0.00,N,2,100, 20250320,22000,21900,22050,21900,793552,17449248500,00,0.00,N,2,150, 20250319,21850,21800,22000,21650,1020319,22287413675,00,0.00,N,2,100, 20250318,21750,22150,22200,21600,1528700,33301582550,00,0.00,N,5,-400, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 1deb4ddcec2e..08e6ee9ebea4 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3630,3630,3650,3620,26175,95012385,00,0.00,N,5,-20, 20250320,3650,3660,3680,3630,28257,102996536,00,0.00,N,5,-10, 20250319,3660,3645,3680,3645,30125,110139330,00,0.00,N,5,-10, 20250318,3670,3650,3685,3650,18534,67929791,00,0.00,N,2,15, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index bdf976ee0e7a..083ad7f018d6 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4825,4865,4865,4765,58867,282607930,00,0.00,N,5,-55, 20250320,4880,4795,4970,4775,163032,792560196,00,0.00,N,2,80, 20250319,4800,4760,4825,4750,36237,173357705,00,0.00,N,2,40, 20250318,4760,4750,4785,4750,17183,81900083,00,0.00,N,5,-10, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 4ad855b805ed..0ce2392347e8 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2080,2095,2100,2040,57478,118392966,00,0.00,N,5,-15, 20250320,2095,2070,2105,2070,130388,271929991,00,0.00,N,2,10, 20250319,2085,2065,2120,2065,56780,118587635,00,0.00,N,2,10, 20250318,2075,2090,2115,2070,74969,156586979,00,0.00,N,5,-35, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 672d6a7cdc14..3cb800118200 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2490,2510,2515,2450,12966,32027060,00,0.00,N,5,-40, 20250320,2530,2540,2545,2470,17371,43377145,00,0.00,N,5,-20, 20250319,2550,2580,2600,2490,18081,45573280,00,0.00,N,5,-15, 20250318,2565,2550,2580,2530,9602,24475849,00,0.00,N,2,30, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 360cfb99d62f..80a429598433 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14300,14150,14350,13950,1131,16049990,00,0.00,N,2,40, 20250320,14260,14180,14400,14180,3107,44534900,00,0.00,N,2,40, 20250319,14220,14100,14250,14030,3320,46982790,00,0.00,N,2,190, 20250318,14030,13870,14160,13500,2024,28188060,00,0.00,N,2,160, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 66b36ea29d82..0118f41a8df7 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,46450,46150,46950,46050,425283,19775997950,00,0.00,N,2,200, 20250320,46250,46350,46750,46200,149235,6930427225,00,0.00,N,5,-50, 20250319,46300,46100,46550,45950,130395,6032872175,00,0.00,N,2,400, 20250318,45900,46400,46750,45900,142121,6572497325,00,0.00,N,5,-150, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 535c3849a551..21231c18c1b9 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6530,6750,6810,6480,201981,1323872540,00,0.00,N,5,-210, 20250320,6740,6670,6810,6670,251673,1703372185,00,0.00,N,2,70, 20250319,6670,6650,6760,6620,149132,995905010,00,0.00,N,5,-50, 20250318,6720,6680,6790,6640,165550,1116300160,00,0.00,N,2,50, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 2a139195a555..391cab1fff98 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4080,4050,4100,4040,26550,108047850,00,0.00,N,5,-10, 20250320,4090,4110,4125,4060,39522,161588030,00,0.00,N,5,-20, 20250319,4110,4130,4130,4080,37375,153114925,00,0.00,N,5,-10, 20250318,4120,4100,4150,4095,16512,67952534,00,0.00,N,2,5, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index b2411051345d..f8c3f4b0c392 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11480,11540,11540,11450,12607,144593380,00,0.00,N,5,-60, 20250320,11540,11540,11550,11460,14338,164745890,00,0.00,N,2,40, 20250319,11500,11510,11550,11450,11697,134192675,00,0.00,N,5,-10, 20250318,11510,11610,11610,11480,11570,133136930,00,0.00,N,3,0, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index e345f6cfbca4..b9dc3256d78b 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6850,7090,7090,6850,52308,361474840,00,0.00,N,5,-300, 20250320,7150,6620,7250,6580,162921,1144119400,00,0.00,N,2,570, 20250319,6580,6460,6580,6450,28433,185155080,00,0.00,N,2,110, 20250318,6470,6580,6580,6470,48363,314378430,00,0.00,N,5,-110, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index bb05e50756f8..94af9dae4549 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,259,258,262,256,131725,34112930,00,0.00,N,2,1, 20250320,258,255,261,253,296687,76467612,00,0.00,N,2,4, 20250319,254,249,256,249,182213,46203823,00,0.00,N,2,4, 20250318,250,247,253,246,222828,55543489,00,0.00,N,2,4, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 126cc4083107..d8b7b2306402 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5900,5930,5940,5870,152438,897977195,00,0.00,N,5,-30, 20250320,5930,5950,6000,5910,55408,330183120,00,0.00,N,2,10, 20250319,5920,5940,5960,5880,72245,427355810,00,0.00,N,2,20, 20250318,5900,5900,5950,5880,26647,157602545,00,0.00,N,2,20, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 966e2efe41cc..1f615426f799 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4130,3980,4185,3885,28867,116049956,00,0.00,N,2,125, 20250320,4005,3830,4025,3830,25229,99138640,00,0.00,N,2,175, 20250319,3830,3890,3915,3830,19396,74684705,00,0.00,N,5,-60, 20250318,3890,3935,3965,3890,12832,50327510,00,0.00,N,5,-45, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index e3d9ec8686ef..d3e9da290fc1 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7030,7050,7050,7000,5195,36461080,00,0.00,N,5,-20, 20250320,7050,7090,7090,7020,4080,28733410,00,0.00,N,2,10, 20250319,7040,7070,7070,7000,4451,31254420,00,0.00,N,2,10, 20250318,7030,7090,7090,7010,3532,24855920,00,0.00,N,3,0, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 4248a3aa1673..52e92762a10a 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3090,3125,3140,3070,37891,117243295,00,0.00,N,5,-35, 20250320,3125,3165,3175,3105,57780,180869725,00,0.00,N,5,-75, 20250319,3200,3230,3230,3170,104229,333425375,00,0.00,N,3,0, 20250318,3200,3210,3245,3185,111633,358081197,00,0.00,N,3,0, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index b208d45cc0a5..e036fdb1f966 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,994,994,994,994,0,0,00,0.00,Y,3,0, +20250321,994,994,994,994,0,0,00,0.00,Y,3,0, +20250320,994,994,994,994,0,0,00,0.00,Y,0,0, 20250319,994,994,994,994,0,0,00,0.00,Y,0,0, 20250318,994,994,994,994,0,0,00,0.00,Y,0,0, 20250317,994,994,994,994,0,0,00,0.00,Y,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 7b8f0a5a7dbb..ee1e2e5a3780 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,42600,42500,42750,42100,168,7121150,00,0.00,N,5,-150, 20250320,42750,42700,43000,42350,3174,135231457,00,0.00,N,3,0, 20250319,42750,42100,42750,41850,1020,43108700,00,0.00,N,2,500, 20250318,42250,42300,43050,41950,1875,79218500,00,0.00,N,5,-50, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index d49c310564c8..eb6d556e4a0c 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,864,855,882,855,126228,109177997,00,0.00,N,2,7, 20250320,857,856,875,852,91413,78712630,00,0.00,N,5,-1, 20250319,858,856,868,855,45057,38755650,00,0.00,N,2,2, 20250318,856,856,871,855,52004,44755909,00,0.00,N,3,0, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 778dc8d2f449..230b06bcbe94 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1830,1854,1896,1818,360860,668135433,00,0.00,N,5,-67, 20250320,1897,1985,1985,1885,453685,867476930,00,0.00,N,5,-98, 20250319,1995,2135,2180,1975,457241,928499518,00,0.00,N,5,-140, 20250318,2135,2125,2175,2050,271903,577559382,00,0.00,N,2,10, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index f5749e5e885d..46f94cd23bd7 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2890,2890,2925,2760,79933,228516666,00,0.00,N,3,0, 20250320,2890,2895,2990,2865,69391,201483097,00,0.00,N,5,-5, 20250319,2895,2970,2990,2890,34000,99657730,00,0.00,N,5,-75, 20250318,2970,2970,2995,2960,15864,47212360,00,0.00,N,3,0, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 3a8263483731..2cde6c201347 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1379,1405,1414,1370,187921,260280315,00,0.00,N,5,-35, 20250320,1414,1431,1451,1410,299386,426680103,00,0.00,N,5,-25, 20250319,1439,1420,1561,1406,888229,1309482816,00,0.00,N,2,9, 20250318,1430,1445,1460,1430,57262,82338452,00,0.00,N,5,-23, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index d1b503a4a92f..5ce6147d598f 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1599,1605,1615,1596,41673,66687331,00,0.00,N,5,-15, 20250320,1614,1607,1623,1604,61069,98290163,00,0.00,N,5,-8, 20250319,1622,1621,1626,1611,25451,41142519,00,0.00,N,2,3, 20250318,1619,1628,1628,1598,58304,93770836,00,0.00,N,5,-6, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index da3a31f7c7a2..d7bafb47269d 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1123,1139,1140,1123,23765,26847428,00,0.00,N,5,-17, 20250320,1140,1148,1148,1134,15445,17604508,00,0.00,N,5,-8, 20250319,1148,1158,1160,1142,19923,22950976,00,0.00,N,5,-10, 20250318,1158,1150,1173,1140,35835,41110039,00,0.00,N,2,19, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 8c3e042a80ae..69c6d61cd9d3 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6130,6170,6200,6050,46788,284881925,00,0.00,N,5,-40, 20250320,6170,6170,6240,6100,41144,254152020,00,0.00,N,2,20, 20250319,6150,6110,6170,6040,34936,213443790,00,0.00,N,2,40, 20250318,6110,6150,6170,6090,37373,228887365,00,0.00,N,5,-50, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 4ccf0b28bd44..d34b7ae21d72 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,49050,49000,49200,48900,2480,121531350,00,0.00,N,2,50, 20250320,49000,49050,49150,48950,915,44889600,00,0.00,N,5,-50, 20250319,49050,49000,49150,48950,2903,142331050,00,0.00,N,5,-50, 20250318,49100,49500,49500,49000,1691,83036950,00,0.00,N,5,-50, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 63d46ab786e0..0893177f8fbc 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4345,4345,4355,4335,2068,8989863,00,0.00,N,5,-5, 20250320,4350,4350,4355,4325,4826,20976082,00,0.00,N,3,0, 20250319,4350,4355,4360,4330,4557,19815790,00,0.00,N,2,10, 20250318,4340,4390,4390,4340,5912,25703090,00,0.00,N,5,-45, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index bbdd57bd76bd..76c78361ee78 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5410,5460,5520,5360,160028,866624800,00,0.00,N,5,-90, 20250320,5500,5670,5710,5500,177976,990488910,00,0.00,N,5,-160, 20250319,5660,5920,6200,5620,704570,4110858405,00,0.00,N,5,-250, 20250318,5910,5850,5980,5850,207203,1228504630,00,0.00,N,2,50, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 4482bf191377..01a91e5a6c67 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1875,1914,1915,1860,144581,272357174,00,0.00,N,5,-50, 20250320,1925,1966,1974,1912,182671,352007244,00,0.00,N,5,-41, 20250319,1966,1975,1982,1960,83118,163257679,00,0.00,N,5,-12, 20250318,1978,1985,1992,1974,83789,165828126,00,0.00,N,5,-7, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 370258988342..6efc67a02810 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6650,6600,6710,6600,2597,17265960,00,0.00,N,3,0, 20250320,6650,6520,6720,6520,4261,28247515,00,0.00,N,2,70, 20250319,6580,6590,6660,6480,3711,24381440,00,0.00,N,2,60, 20250318,6520,6500,6530,6430,2880,18682390,00,0.00,N,5,-10, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 7006c4769846..af456832326e 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,56300,56100,56500,56000,447711,25187066050,00,0.00,N,3,0, 20250320,56300,56500,56600,56200,327396,18451015400,00,0.00,N,5,-400, 20250319,56700,56000,56700,55800,482354,27164922308,00,0.00,N,2,800, 20250318,55900,55700,56200,55500,419298,23394845500,00,0.00,N,2,100, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index d5e9446487a3..8a0426fbdefe 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,54400,54000,54850,53300,131881,7134547350,00,0.00,N,2,200, 20250320,54200,55800,55900,54100,96370,5255462900,00,0.00,N,5,-1700, 20250319,55900,55300,56300,55300,65422,3643239300,00,0.00,N,2,300, 20250318,55600,56600,56700,55100,65824,3665934550,00,0.00,N,5,-500, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 6a9ba25f8be0..b4648474c319 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16450,16210,16650,16020,85952,1401263190,00,0.00,N,5,-60, 20250320,16510,16520,16660,15780,343895,5620649005,00,0.00,N,2,10, 20250319,16500,17750,17960,16500,288244,4959757350,00,0.00,N,5,-1000, 20250318,17500,17320,17650,17160,153096,2673251730,00,0.00,N,2,240, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index abd8aed9d17d..c148b7c8a2a3 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25000,25150,25400,24300,261274,6498046425,00,0.00,N,5,-300, 20250320,25300,25900,26100,25300,218752,5589456800,00,0.00,N,5,-450, 20250319,25750,25750,26100,25650,137672,3554817625,00,0.00,N,5,-50, 20250318,25800,26000,26300,25700,162768,4226419950,00,0.00,N,5,-100, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 5c2094f2fcfd..fbf749d4cb10 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9190,9170,9240,9160,16271,149504840,00,0.00,N,3,0, 20250320,9190,9130,9240,9110,34410,316099255,00,0.00,N,2,80, 20250319,9110,9030,9120,9020,37327,339106925,00,0.00,N,2,90, 20250318,9020,9110,9110,9010,34345,310882470,00,0.00,N,2,50, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index a1939e3d1eb2..d9644ba010eb 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1734,1743,1751,1727,30562,53102067,00,0.00,N,5,-9, 20250320,1743,1758,1760,1733,74170,129157449,00,0.00,N,5,-7, 20250319,1750,1756,1775,1745,53305,93363758,00,0.00,N,5,-10, 20250318,1760,1781,1790,1755,35826,63294021,00,0.00,N,5,-23, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 2764ef2b9799..76a4529ef9af 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,62500,63400,63400,62200,10638,665939450,00,0.00,N,5,-900, 20250320,63400,62700,63600,62200,15857,998852100,00,0.00,N,2,1400, 20250319,62000,61700,63500,61500,35322,2208403150,00,0.00,N,2,1000, 20250318,61000,61200,61300,60900,9376,572281350,00,0.00,N,2,100, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 839ad56ceb97..001fefce1dda 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14950,14530,15120,14510,686891,10195956155,00,0.00,N,2,130, 20250320,14820,15950,15980,14740,1246477,18787441855,00,0.00,N,5,-1050, 20250319,15870,16190,16380,15800,395885,6312348005,00,0.00,N,5,-330, 20250318,16200,15560,16400,15530,1029969,16611355200,00,0.00,N,2,670, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 8a2eb9a55835..b5e2087b314f 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,783,792,794,762,449414,348188823,00,0.00,N,5,-4, 20250320,787,794,803,775,439728,345609477,00,0.00,N,5,-11, 20250319,798,800,805,790,234113,186064882,00,0.00,N,5,-2, 20250318,800,804,818,795,400820,321789785,00,0.00,N,5,-4, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 676e9d8f8baf..29c4c10f29b1 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17060,17080,17130,17060,1414,24174180,00,0.00,N,5,-60, 20250320,17120,17250,17250,17070,292,4997265,00,0.00,N,5,-20, 20250319,17140,17090,17140,16980,2292,39044550,00,0.00,N,2,50, 20250318,17090,17290,17290,17080,831,14246180,00,0.00,N,5,-160, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index ad55c2817d03..5d179f2786c7 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14160,14550,14550,14160,118483,1684758630,00,0.00,N,5,-350, 20250320,14510,14330,14590,14270,60764,879881880,00,0.00,N,2,250, 20250319,14260,14270,14300,14160,27793,395719465,00,0.00,N,5,-10, 20250318,14270,14310,14480,14130,48255,687312690,00,0.00,N,5,-130, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index c20ab9f6efbd..9e3540148735 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,121200,122000,122800,120800,205785,24998207850,00,0.00,N,5,-1300, 20250320,122500,122300,123800,122100,109626,13467031900,00,0.00,N,2,400, 20250319,122100,122000,123300,121000,96307,11789604150,00,0.00,N,2,400, 20250318,121700,123600,124200,121600,96542,11807312900,00,0.00,N,5,-1100, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 3c50a13d3298..6625c36cbfcf 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,34350,34700,35400,33500,781918,26800264950,00,0.00,N,5,-50, 20250320,34400,35800,37150,34050,1105325,39442451850,00,0.00,N,5,-1250, 20250319,35650,35500,37300,35200,806097,29245635750,00,0.00,N,2,50, 20250318,35600,35650,36500,35350,491414,17661019675,00,0.00,N,3,0, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 637a51b63f45..694b629f04a6 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19980,20050,20250,19860,9538,191431360,00,0.00,N,5,-170, 20250320,20150,20100,20350,20000,9572,193005900,00,0.00,N,5,-150, 20250319,20300,20100,20350,19840,13601,272330140,00,0.00,N,2,300, 20250318,20000,20250,20350,19980,8647,173825685,00,0.00,N,5,-150, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 43bf67717a93..7821eebace7a 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1610,1610,1627,1576,420531,671661128,00,0.00,N,5,-6, 20250320,1616,1639,1648,1615,297436,482897211,00,0.00,N,5,-27, 20250319,1643,1636,1644,1597,345261,562301621,00,0.00,N,2,10, 20250318,1633,1631,1650,1623,314807,515624429,00,0.00,N,2,10, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index b5dd838d3bbb..c77646999364 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1596,1618,1655,1568,883995,1417108082,00,0.00,N,5,-90, 20250320,1686,1740,1750,1673,635590,1076362724,00,0.00,N,5,-57, 20250319,1743,1834,1834,1729,1013903,1783016329,00,0.00,N,5,-74, 20250318,1817,1805,1848,1801,605072,1099512910,00,0.00,N,5,-5, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 004f802459f3..a797866350fc 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,880,880,889,867,80762,70728148,00,0.00,N,5,-9, 20250320,889,897,900,876,29016,25654793,00,0.00,N,5,-3, 20250319,892,895,901,881,66519,59172168,00,0.00,N,5,-3, 20250318,895,894,903,886,74636,66644540,00,0.00,N,2,1, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index c62de12f5143..961061154673 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,261500,257000,262500,254500,14046,3645075500,00,0.00,N,2,2500, 20250320,259000,259000,261000,256000,6451,1668457250,00,0.00,N,3,0, 20250319,259000,257500,261500,256500,9506,2460505250,00,0.00,N,3,0, 20250318,259000,260000,265000,256500,13892,3601944750,00,0.00,N,5,-3000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 321a23366ea3..f57b2b88e6f3 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3290,3265,3310,3245,17205,56062930,00,0.00,N,3,0, 20250320,3290,3300,3305,3260,3726,12246355,00,0.00,N,5,-10, 20250319,3300,3280,3315,3265,6150,20222460,00,0.00,N,2,20, 20250318,3280,3295,3400,3275,12366,40737885,00,0.00,N,3,0, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 5ccaefb6a873..f5ecd4a83f09 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,805,808,828,799,46734,37777012,00,0.00,N,2,6, 20250320,799,820,829,799,99291,80136142,00,0.00,N,5,-26, 20250319,825,832,837,819,37399,30914002,00,0.00,N,5,-8, 20250318,833,839,840,821,33170,27514922,00,0.00,N,5,-3, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index f2e3e70ff6ac..5cbd0b3d5fc0 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3995,3955,4000,3890,1020180,4035229362,00,0.00,N,2,40, 20250320,3955,4065,4095,3955,1073764,4296655316,00,0.00,N,5,-95, 20250319,4050,4010,4075,4005,687380,2780319264,00,0.00,N,2,70, 20250318,3980,4025,4090,3975,1121575,4514697856,00,0.00,N,5,-45, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 1ec1ffe0e374..2a133debd0dd 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2085,2060,2085,2060,21393,44358525,00,0.00,N,5,-5, 20250320,2090,2090,2090,2065,23362,48309785,00,0.00,N,3,0, 20250319,2090,2075,2095,2075,14858,30910560,00,0.00,N,5,-5, 20250318,2095,2105,2120,2080,9548,20005735,00,0.00,N,5,-25, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 0519c8e7c9a5..56510ac73694 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8000,8020,8060,7860,209970,1665546855,00,0.00,N,5,-20, 20250320,8020,8100,8160,8020,156632,1265935945,00,0.00,N,5,-100, 20250319,8120,8190,8230,8000,147088,1193620885,00,0.00,N,5,-90, 20250318,8210,8110,8210,8080,97392,794110440,00,0.00,N,2,100, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index d89607911d07..7c7c44271c3c 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3110,3105,3120,3070,47275,146154437,00,0.00,N,5,-10, 20250320,3120,3095,3125,3065,109643,339989318,00,0.00,N,2,45, 20250319,3075,3040,3075,3040,61872,189567449,00,0.00,N,2,5, 20250318,3070,3065,3070,3045,59382,181467955,00,0.00,N,2,5, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 415bb212c6b8..f13e9574e524 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5480,5520,5520,5430,88388,483065900,00,0.00,N,5,-60, 20250320,5540,5530,5660,5440,134300,746739635,00,0.00,N,2,10, 20250319,5530,5430,5530,5410,106153,581149815,00,0.00,N,2,70, 20250318,5460,5620,5650,5430,126217,696119795,00,0.00,N,5,-150, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 2572eeca3f25..10a6ddf8bbc5 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13220,13440,13440,13210,3643,48228670,00,0.00,N,5,-20, 20250320,13240,13260,13380,13150,12059,159250655,00,0.00,N,5,-20, 20250319,13260,13300,13450,13170,10796,143308180,00,0.00,N,5,-110, 20250318,13370,13400,13450,13340,4239,56762480,00,0.00,N,5,-10, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index d5f76351549d..fd3ea16229d8 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,750,849,849,741,4291068,3337750396,00,0.00,N,5,-73, 20250320,823,736,900,735,27945044,23747178198,00,0.00,N,2,126, 20250319,697,709,728,694,857934,604883488,00,0.00,N,5,-11, 20250318,708,709,732,705,1239321,897048419,00,0.00,N,3,0, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 678b3ee03af0..d60680b53cae 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3610,3745,3750,3605,61375,225646841,00,0.00,N,5,-135, 20250320,3745,3850,3850,3730,41326,155628780,00,0.00,N,5,-50, 20250319,3795,3910,3990,3745,69160,264496680,00,0.00,N,5,-140, 20250318,3935,3990,3990,3845,28178,109683275,00,0.00,N,2,85, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 4a32a00246fe..7aa15d110dc8 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,691,697,701,690,157080,108952268,00,0.00,N,5,-3, 20250320,694,708,724,694,244995,173178549,00,0.00,N,5,-21, 20250319,715,706,717,705,145503,103586581,00,0.00,N,2,5, 20250318,710,706,710,701,284583,200949104,00,0.00,N,2,6, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 3f25db5a60f4..200fd04953af 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,265,300,323,263,9377690,2774530879,00,0.00,N,5,-12, 20250320,277,252,277,248,1314910,366110709,00,0.00,N,2,25, 20250319,252,251,268,249,303153,77421049,00,0.00,N,2,1, 20250318,251,258,259,248,425249,107377066,00,0.00,N,5,-7, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 27a2604dcdb5..d1f036bcb610 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,921,921,921,921,0,0,00,0.00,Y,3,0, +20250321,921,921,921,921,0,0,00,0.00,Y,3,0, +20250320,921,921,921,921,0,0,00,0.00,Y,0,0, 20250319,921,921,921,921,0,0,00,0.00,Y,0,0, 20250318,921,921,921,921,0,0,00,0.00,Y,0,0, 20250317,921,921,921,921,0,0,00,0.00,Y,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index b5e0c57084a1..16101f120311 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,850,900,932,840,707626,617158389,00,0.00,N,5,-35, 20250320,885,920,1105,846,3106935,2906387197,00,0.00,N,5,-225, 20250319,1110,1100,1188,937,1538318,1589664687,00,0.00,N,2,10, 20250318,1100,855,1133,843,2153226,2129345247,00,0.00,N,2,228, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 6348222a1c96..a982539f2264 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2135,2135,2140,2115,20159,42818015,00,0.00,N,3,0, 20250320,2135,2155,2180,2135,10203,21860695,00,0.00,N,5,-25, 20250319,2160,2130,2165,2130,7174,15392940,00,0.00,N,2,25, 20250318,2135,2175,2195,2135,50298,107969244,00,0.00,N,5,-50, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 8a49acf69cdb..686705ac0535 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3775,3755,3900,3695,15460,58153360,00,0.00,N,5,-5, 20250320,3780,3865,3895,3750,13495,51379732,00,0.00,N,5,-35, 20250319,3815,3770,3995,3765,46951,182632740,00,0.00,N,2,30, 20250318,3785,3835,3835,3775,12458,47412560,00,0.00,N,5,-50, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 62cac2568438..7315b55f8475 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5700,5520,5750,5480,30552,170122025,00,0.00,N,2,180, 20250320,5520,5680,5730,5440,57519,320614500,00,0.00,N,5,-210, 20250319,5730,5730,5875,5700,22973,132628240,00,0.00,N,3,0, 20250318,5730,5690,5790,5660,26694,152550565,00,0.00,N,2,40, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 3994de94950e..fe471da47ce8 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15800,15770,15820,15700,47647,751927430,00,0.00,N,2,30, 20250320,15770,15790,15850,15770,23922,378229040,00,0.00,N,5,-10, 20250319,15780,15690,15820,15650,29432,462838625,00,0.00,N,2,90, 20250318,15690,15840,15960,15680,30392,479708570,00,0.00,N,5,-150, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index e997719ccf00..4655ba9c7e4f 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3315,3300,3365,3285,59759,198163520,00,0.00,N,5,-35, 20250320,3350,3455,3455,3300,116796,391142262,00,0.00,N,5,-55, 20250319,3405,3395,3455,3390,119288,407111988,00,0.00,N,5,-10, 20250318,3415,3455,3460,3395,86341,295150419,00,0.00,N,5,-40, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 011cc1d19af0..e9f95948d577 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25950,26500,27100,25800,342189,8921086425,00,0.00,N,5,-500, 20250320,26450,27300,27350,26450,88156,2354619975,00,0.00,N,5,-50, 20250319,26500,26550,27525,26400,110785,2992577175,00,0.00,N,5,-50, 20250318,26550,26100,26600,25900,97196,2563476100,00,0.00,N,2,450, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 15421c512b86..e58debf577a5 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1063,1066,1071,1045,211583,223125696,00,0.00,N,5,-6, 20250320,1069,1072,1081,1050,292262,309882003,00,0.00,N,5,-5, 20250319,1074,1105,1107,1068,388213,418943721,00,0.00,N,5,-35, 20250318,1109,1114,1117,1095,134720,148954438,00,0.00,N,5,-2, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index baf2ccd0b885..9a48892111fa 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6590,6530,6930,6460,8766,57539160,00,0.00,N,2,60, 20250320,6530,6620,6750,6500,16699,109596630,00,0.00,N,5,-80, 20250319,6610,6750,6820,6600,14079,93640875,00,0.00,N,5,-140, 20250318,6750,6720,6820,6720,5721,38656680,00,0.00,N,5,-30, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 9f02c282a70f..f7717fc72b95 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10610,10350,10610,10250,108935,1135795460,00,0.00,N,2,340, 20250320,10270,10430,10490,10270,107322,1108327875,00,0.00,N,5,-120, 20250319,10390,10450,10520,10390,78422,818526150,00,0.00,N,5,-60, 20250318,10450,10460,10540,10440,73784,772463275,00,0.00,N,5,-30, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index f9775ce7d961..13dc93ac6ea8 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4120,3985,4150,3920,430202,1752512311,00,0.00,N,2,235, 20250320,3885,3945,3960,3840,49080,191888142,00,0.00,N,5,-45, 20250319,3930,4010,4015,3900,54293,215231090,00,0.00,N,5,-80, 20250318,4010,4030,4060,3945,133906,536754343,00,0.00,N,2,15, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 656f2287923f..784501298bab 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,817,831,833,817,23251,19124933,00,0.00,N,5,-5, 20250320,822,816,830,816,67037,55320266,00,0.00,N,2,7, 20250319,815,824,842,815,40802,33737031,00,0.00,N,5,-9, 20250318,824,832,850,822,56845,46978556,00,0.00,N,5,-6, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 3230372aedb6..67ca4da83cdb 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,909,906,920,905,29998,27352772,00,0.00,N,2,2, 20250320,907,908,910,905,6705,6090185,00,0.00,N,3,0, 20250319,907,907,907,903,17331,15684059,00,0.00,N,3,0, 20250318,907,907,922,904,18294,16659557,00,0.00,N,2,1, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 3d633cbfb9a1..7741cc1cb62c 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1258,1277,1283,1246,147239,185949441,00,0.00,N,5,-17, 20250320,1275,1297,1305,1272,182510,234421311,00,0.00,N,5,-22, 20250319,1297,1255,1297,1255,367395,469320778,00,0.00,N,2,38, 20250318,1259,1259,1265,1241,157068,196608381,00,0.00,N,3,0, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index a06f8db80335..1ab113fab680 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2105,2100,2120,2065,268256,563582140,00,0.00,N,5,-5, 20250320,2110,2135,2160,2105,297443,633078679,00,0.00,N,5,-20, 20250319,2130,2100,2250,2100,1596553,3486306234,00,0.00,N,2,45, 20250318,2085,2085,2100,2050,175230,362942367,00,0.00,N,5,-5, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 4aadc833b879..ff19053b617b 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,87200,85300,88100,85300,404140,35231184700,00,0.00,N,2,200, 20250320,87000,84400,90800,84400,358060,31740437735,00,0.00,N,2,2400, 20250319,84600,84400,85900,84300,107161,9086191850,00,0.00,N,5,-1000, 20250318,85600,86100,87000,84800,120156,10313669300,00,0.00,N,5,-1000, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 82595c1bd2bc..c998d87b3002 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3960,4010,4010,3955,6297,25080355,00,0.00,N,5,-50, 20250320,4010,3980,4010,3960,5220,20821152,00,0.00,N,2,50, 20250319,3960,3960,3990,3940,19882,78746116,00,0.00,N,5,-30, 20250318,3990,4000,4050,3975,7350,29461839,00,0.00,N,2,10, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index fb44b2b81e49..64ccce2fbc76 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2185,2215,2235,2185,16733,36915417,00,0.00,N,5,-45, 20250320,2230,2225,2255,2150,15993,35579431,00,0.00,N,2,5, 20250319,2225,2240,2240,2200,1819,4039445,00,0.00,N,2,10, 20250318,2215,2235,2260,2215,10487,23323190,00,0.00,N,5,-20, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 8616cc62dc44..9cf1be4d4a56 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7840,7880,8250,7790,7575,59681880,00,0.00,N,5,-50, 20250320,7890,7890,8050,7820,6333,49706110,00,0.00,N,2,10, 20250319,7880,7920,7920,7770,4155,32563590,00,0.00,N,2,10, 20250318,7870,7950,7950,7790,4746,37283210,00,0.00,N,5,-10, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 7799ad745c00..f00c109bf8e3 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,260,258,263,256,370264,95519891,00,0.00,N,2,2, 20250320,258,259,276,255,600819,160818515,00,0.00,N,5,-1, 20250319,259,252,260,248,405473,103742394,00,0.00,N,2,8, 20250318,251,247,251,244,277600,68899662,00,0.00,N,2,3, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index bb77e391e867..ec622eb009e4 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,27600,27950,28350,26650,2534968,70056937925,00,0.00,N,2,200, 20250320,27400,28550,29650,27350,5863438,168706278100,00,0.00,N,5,-700, 20250319,28100,27850,29300,27800,5462694,156158384875,00,0.00,N,2,600, 20250318,27500,27350,29150,27200,4802217,135191859050,00,0.00,N,2,500, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index e4d8ee71607b..d6c7bf4631ec 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,906,917,945,901,46407,42007231,00,0.00,N,2,1, 20250320,905,910,911,901,44990,40813237,00,0.00,N,5,-5, 20250319,910,911,912,903,56935,51694086,00,0.00,N,3,0, 20250318,910,902,911,902,37960,34441696,00,0.00,N,2,9, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 48ea2e182f59..964eff8b961b 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2350,2350,2355,2340,26405,62050725,00,0.00,N,2,15, 20250320,2335,2350,2355,2330,10647,24970951,00,0.00,N,5,-15, 20250319,2350,2345,2370,2330,8526,20070633,00,0.00,N,2,10, 20250318,2340,2330,2345,2325,3895,9089190,00,0.00,N,2,5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 800137f8ad96..2a42d9fac4b8 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5070,5060,5140,5010,3621,18316360,00,0.00,N,5,-20, 20250320,5090,5110,5110,5030,2763,13938690,00,0.00,N,2,30, 20250319,5060,5030,5080,5030,4257,21440870,00,0.00,N,2,30, 20250318,5030,5150,5150,5020,2842,14334640,00,0.00,N,3,0, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 0acb906ae7be..5cf313e568ed 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22600,21950,22900,21650,452337,10055130300,00,0.00,N,2,300, 20250320,22300,24700,24800,22300,634268,14615826100,00,0.00,N,5,-2250, 20250319,24550,25000,25300,24250,256148,6288592150,00,0.00,N,5,-400, 20250318,24950,24150,25050,24000,438446,10836414275,00,0.00,N,2,800, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 96e49a7f4c6d..d2ab3e916139 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5080,5110,5210,5070,60920,311748400,00,0.00,N,5,-50, 20250320,5130,5290,5360,5120,57504,299002970,00,0.00,N,5,-190, 20250319,5320,5530,5530,5320,47416,254471390,00,0.00,N,5,-150, 20250318,5470,5450,5580,5370,56834,311726695,00,0.00,N,5,-40, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 0123adf319a2..7a2de681ccff 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3350,3375,3385,3325,96815,324559886,00,0.00,N,5,-25, 20250320,3375,3400,3405,3365,166986,564004552,00,0.00,N,5,-25, 20250319,3400,3365,3400,3355,135813,458474576,00,0.00,N,2,35, 20250318,3365,3350,3370,3330,115625,387841134,00,0.00,N,2,20, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 8198c809dc6e..5996221f851a 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1860,1808,1891,1770,633821,1172343804,00,0.00,N,2,76, 20250320,1784,1740,1803,1713,335261,594811586,00,0.00,N,2,43, 20250319,1741,1780,1780,1633,664551,1147153270,00,0.00,N,5,-41, 20250318,1782,1801,1845,1761,193563,345019112,00,0.00,N,5,-34, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index d7dd42a3021f..0c90731e765b 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,34100,34250,34250,33850,945,32242600,00,0.00,N,5,-150, 20250320,34250,34050,34250,34000,1024,34898300,00,0.00,N,2,200, 20250319,34050,34150,34250,33900,808,27571700,00,0.00,N,5,-100, 20250318,34150,34000,34150,33700,2799,94982350,00,0.00,N,2,150, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 0760570a2aad..fa50deb3524f 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,109,109,109,109,0,0,00,0.00,Y,3,0, +20250321,109,109,109,109,0,0,00,0.00,Y,3,0, +20250320,109,109,109,109,0,0,00,0.00,Y,0,0, 20250319,109,109,109,109,0,0,00,0.00,Y,0,0, 20250318,109,109,109,109,0,0,00,0.00,Y,0,0, 20250317,109,109,109,109,0,0,00,0.00,Y,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 68af4fe38fc9..0eb0e89e5e8c 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,65400,64300,66100,64300,86262,5652769250,00,0.00,N,2,800, 20250320,64600,64300,65200,64200,34082,2204304300,00,0.00,N,2,800, 20250319,63800,64900,65100,63400,52511,3361440450,00,0.00,N,5,-400, 20250318,64200,66700,66800,64200,61957,4030818600,00,0.00,N,5,-2100, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 362cfc11e8d3..f622e4a47e3d 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21600,21800,21850,21450,50882,1101857775,00,0.00,N,5,-200, 20250320,21800,22300,22300,21750,61472,1347857750,00,0.00,N,5,-500, 20250319,22300,21850,22300,21825,90351,1994519450,00,0.00,N,2,400, 20250318,21900,21750,22150,21550,161439,3533742125,00,0.00,N,2,300, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 0369b374ade6..ed4089fadcc0 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8240,8310,8330,8210,5269,43453055,00,0.00,N,5,-80, 20250320,8320,8280,8330,8220,11055,91676280,00,0.00,N,2,20, 20250319,8300,8180,8320,8180,24184,200497120,00,0.00,N,2,50, 20250318,8250,8230,8250,8160,5532,45392940,00,0.00,N,3,0, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 83e200b5a1fa..1204dc98ab83 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,558,560,561,545,163283,90373982,00,0.00,N,5,-2, 20250320,560,558,562,558,111486,62448481,00,0.00,N,2,2, 20250319,558,557,559,551,116725,64822554,00,0.00,N,2,1, 20250318,557,556,559,554,103514,57543830,00,0.00,N,2,1, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index f3d8bd4af7f6..9fee4d97069c 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3705,3740,4110,3610,113463,432301110,00,0.00,N,5,-50, 20250320,3755,3895,3895,3735,31279,118659708,00,0.00,N,5,-75, 20250319,3830,3850,3850,3700,25199,95925855,00,0.00,N,2,25, 20250318,3805,3800,3940,3760,11278,42808715,00,0.00,N,2,5, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 4e925aeb2021..3a3d8d3f128d 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1110,1282,1282,1050,462785,534904171,00,0.00,N,5,-138, 20250320,1248,1179,1250,1160,278869,337245441,00,0.00,N,2,78, 20250319,1170,1169,1179,1157,43502,50866183,00,0.00,N,2,1, 20250318,1169,1177,1196,1163,29174,34564099,00,0.00,N,5,-13, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 207e0b412c5f..aa721f8c96a5 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5890,5890,6000,5850,46815,275594820,00,0.00,N,5,-20, 20250320,5910,6050,6490,5890,590724,3671045485,00,0.00,N,5,-90, 20250319,6000,5870,6000,5870,20577,122783535,00,0.00,N,2,130, 20250318,5870,5930,5970,5870,32999,194737680,02,0.00,N,5,-60, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 366ba1bda164..3f93af7eca99 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5720,5690,5720,5610,6588,37366300,00,0.00,N,3,0, 20250320,5720,5750,5750,5680,6948,39702430,00,0.00,N,3,0, 20250319,5720,5740,5740,5670,5024,28671870,00,0.00,N,3,0, 20250318,5720,5720,5750,5670,6101,34900415,00,0.00,N,3,0, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 641b6b801acd..f2a19eae9f7b 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8790,8910,9010,8790,21166,187331370,00,0.00,N,5,-130, 20250320,8920,9000,9010,8920,6772,60528425,00,0.00,N,5,-20, 20250319,8940,9020,9060,8940,18761,168225010,00,0.00,N,5,-60, 20250318,9000,9060,9060,8970,12524,112558035,00,0.00,N,5,-30, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 6237c3e9699c..cf09c3d553b6 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25450,25600,25700,25300,6223,158065200,00,0.00,N,3,0, 20250320,25450,25500,25650,25350,10564,268859800,00,0.00,N,2,50, 20250319,25400,25400,25600,25150,10896,276958200,00,0.00,N,2,100, 20250318,25300,25700,25700,25100,8463,214069600,00,0.00,N,5,-100, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 793e01221398..f15a38368417 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1281,1280,1317,1267,70124,89982095,00,0.00,N,2,1, 20250320,1280,1295,1296,1265,92639,118752945,00,0.00,N,5,-15, 20250319,1295,1368,1444,1289,676196,897440180,00,0.00,N,2,39, 20250318,1256,1278,1296,1206,275953,353866507,00,0.00,N,5,-20, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index db0499b8bff2..e655d15ed9ac 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11330,11350,11500,11080,168008,1899313225,00,0.00,N,2,60, 20250320,11270,11520,11550,11250,104146,1185275585,00,0.00,N,5,-230, 20250319,11500,11430,11530,11280,135523,1542224820,00,0.00,N,5,-30, 20250318,11530,11230,11860,11200,410170,4723884955,00,0.00,N,2,280, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index b28155e67c7f..05f395b435c8 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1879,1917,1937,1860,4326,8144438,00,0.00,N,5,-38, 20250320,1917,1926,1947,1914,3246,6282144,00,0.00,N,5,-9, 20250319,1926,1900,1947,1891,13983,27027519,00,0.00,N,2,16, 20250318,1910,1900,1950,1888,1940,3695778,00,0.00,N,2,19, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 133a1e36c92d..e9ce4bb83e7c 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11670,11610,11690,11610,1760,20527690,00,0.00,N,2,10, 20250320,11660,11630,11680,11560,3923,45667570,00,0.00,N,2,60, 20250319,11600,11490,11610,11470,2872,33146950,00,0.00,N,2,80, 20250318,11520,11370,11530,11360,4035,46114990,00,0.00,N,2,140, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index ed71a6bf5bc4..1728a9f00881 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15710,15750,15770,15670,2294212,36037031030,00,0.00,N,5,-70, 20250320,15780,15800,15840,15710,1232758,19460608155,00,0.00,N,5,-20, 20250319,15800,15810,15840,15700,1220495,19242568170,00,0.00,N,3,0, 20250318,15800,15730,15870,15730,1272001,20125870320,00,0.00,N,3,0, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index f091e05b98fa..ddfca363b9ab 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3120,3155,3210,3110,38813,121722198,00,0.00,N,5,-35, 20250320,3155,3180,3215,3150,44021,139443329,00,0.00,N,5,-25, 20250319,3180,3350,3680,3180,767217,2677827666,00,0.00,N,2,30, 20250318,3150,3190,3190,3100,37415,118927480,00,0.00,N,5,-15, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 6943cbf1eda4..2e3da9dd3b6b 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9210,9500,9570,9120,394497,3722022800,00,0.00,N,5,-290, 20250320,9500,9350,9540,9300,392062,3689357620,00,0.00,N,5,-30, 20250319,9530,9550,9850,9130,2498377,23943145165,00,0.00,N,2,50, 20250318,9480,10000,10330,9300,6358859,62499858255,00,0.00,N,2,200, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index bb7ca3f82cbe..72be219b79c1 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2340,2335,2390,2300,1017575,2384348651,00,0.00,N,5,-40, 20250320,2380,2455,2455,2325,1302398,3104575876,00,0.00,N,5,-75, 20250319,2455,2545,2600,2435,2777832,6952742510,00,0.00,N,5,-65, 20250318,2520,2510,2555,2460,3281598,8225180864,00,0.00,N,2,25, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index e54d8387895d..69154a9f0cc8 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1862,1865,1865,1850,4729,8780493,00,0.00,N,3,0, 20250320,1862,1869,1869,1856,12642,23539352,00,0.00,N,5,-7, 20250319,1869,1875,1875,1850,11766,21832324,00,0.00,N,5,-6, 20250318,1875,1866,1879,1860,4279,8003234,00,0.00,N,2,6, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 409f942e7227..ffb231629c89 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,899,899,899,899,0,0,00,0.00,Y,3,0, +20250321,899,899,899,899,0,0,00,0.00,Y,3,0, +20250320,899,899,899,899,0,0,00,0.00,Y,0,0, 20250319,899,899,899,899,0,0,00,0.00,Y,0,0, 20250318,899,899,899,899,0,0,00,0.00,Y,0,0, 20250317,899,899,899,899,0,0,00,0.00,Y,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 18b13d2b0f06..e591cda320e4 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7630,7750,8000,7460,35590,271450180,00,0.00,N,5,-240, 20250320,7870,7950,7990,7590,30512,236920700,00,0.00,N,5,-190, 20250319,8060,8260,8310,7880,37942,304341400,00,0.00,N,5,-240, 20250318,8300,8250,8360,8080,28275,230817490,00,0.00,N,2,60, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 2fdf238297f4..11a9f5927ef4 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2045,2150,2150,2030,440823,915207665,00,0.00,N,5,-40, 20250320,2085,2165,2165,2075,674948,1431423429,00,0.00,N,5,-65, 20250319,2150,2090,2175,2050,911503,1926700163,00,0.00,N,2,75, 20250318,2075,2085,2090,2060,223586,462726831,00,0.00,N,2,20, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index dc101993eecf..71cd8d2ff47a 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1994,1530,2030,1530,6440744,11766174700,00,0.00,N,5,-141, 20250320,2135,2265,2315,2100,1356681,3002057088,00,0.00,N,5,-130, 20250319,2265,2525,2545,2170,3415521,7877554366,00,0.00,N,5,-260, 20250318,2525,2570,2595,2500,381760,972946825,00,0.00,N,5,-15, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 2d59827961ee..9689ed7a8d0b 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4215,4160,4345,4125,196497,828723260,00,0.00,N,2,20, 20250320,4195,4280,4305,4165,86758,364894300,00,0.00,N,5,-85, 20250319,4280,4255,4300,4190,70947,300970704,00,0.00,N,5,-10, 20250318,4290,4255,4380,4220,40654,174678359,00,0.00,N,2,60, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index e3890d8824ed..f811708b374a 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,947,942,951,940,44112,41589249,00,0.00,N,5,-5, 20250320,952,958,958,947,39378,37385583,00,0.00,N,5,-4, 20250319,956,958,959,953,11272,10768592,00,0.00,N,5,-1, 20250318,957,960,968,955,21306,20407623,00,0.00,N,5,-3, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 91b786ff3087..cdb03c9f03ef 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2885,2880,2905,2820,67922,194994826,00,0.00,N,2,15, 20250320,2870,2915,2940,2865,49645,143548394,00,0.00,N,5,-45, 20250319,2915,2885,2945,2850,114017,330475530,00,0.00,N,2,45, 20250318,2870,2845,2880,2845,34982,100005663,00,0.00,N,2,20, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index b73cfdd71553..be15ea1685f1 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1786,1781,1799,1769,34811,61813945,00,0.00,N,2,1, 20250320,1785,1801,1813,1785,19214,34402997,00,0.00,N,5,-15, 20250319,1800,1797,1809,1786,34163,61373128,00,0.00,N,2,2, 20250318,1798,1790,1810,1785,18595,33375845,00,0.00,N,2,9, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 10c641e9ca0e..9fd66170a9b2 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7850,8420,8430,7600,611270,4810708985,00,0.00,N,5,-420, 20250320,8270,8620,8820,8040,1044362,8830488900,00,0.00,N,5,-150, 20250319,8420,7810,8590,7640,1219292,10061178970,00,0.00,N,2,600, 20250318,7820,7450,7880,7430,452707,3507971725,00,0.00,N,2,320, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index dbbf2bd36562..7910bafd3044 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4110,4100,4125,4045,26172,106470275,00,0.00,N,5,-15, 20250320,4125,4115,4200,4110,26810,110963247,00,0.00,N,5,-40, 20250319,4165,4115,4180,4115,31157,129587845,00,0.00,N,3,0, 20250318,4165,4290,4290,4130,14646,61165625,00,0.00,N,3,0, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index a6dfae23e786..80f396c3820b 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,44150,44200,44250,44000,1871,82501650,00,0.00,N,5,-50, 20250320,44200,43950,44250,43950,1634,72149100,00,0.00,N,2,150, 20250319,44050,43800,44200,43800,2971,130822575,00,0.00,N,2,150, 20250318,43900,43950,44000,43750,2913,127699250,00,0.00,N,5,-50, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index ddf0e4dc3e21..9c2fcbec3b92 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7970,7790,8230,7790,7657394,61272842430,00,0.00,N,2,140, 20250320,7830,6920,8440,6920,35931363,288580671150,00,0.00,N,2,1000, 20250319,6830,6620,7470,6570,10248458,72142536275,00,0.00,N,2,230, 20250318,6600,6670,6750,6420,2665348,17525453590,00,0.00,N,3,0, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 2ece5ed699b1..88204f682246 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,679,662,680,640,923957,603177019,00,0.00,N,2,17, 20250320,662,670,676,653,291101,191970470,00,0.00,N,5,-6, 20250319,668,667,672,657,207607,137246603,00,0.00,N,2,1, 20250318,667,673,687,660,167630,112206518,00,0.00,N,5,-6, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 205486ce27f7..e6d79edd1e25 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3155,3135,3190,3125,4976,15680855,00,0.00,N,2,10, 20250320,3145,3135,3160,3090,10052,31594790,00,0.00,N,2,25, 20250319,3120,3115,3135,3100,1710,5342760,00,0.00,N,2,5, 20250318,3115,3110,3130,3105,7260,22635145,00,0.00,N,2,5, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 111053887f52..8a0f803c8dc1 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,69300,70000,71000,69200,53843,3774356517,00,0.00,N,5,-1100, 20250320,70400,70700,71000,69700,54227,3814990800,00,0.00,N,5,-300, 20250319,70700,71400,71800,70600,48353,3431706950,00,0.00,N,3,0, 20250318,70700,72500,72600,70300,48185,3419804750,00,0.00,N,5,-1900, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 01ca65a97c7f..caae45ca3376 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3425,3310,3425,3230,128900,430186883,00,0.00,N,2,85, 20250320,3340,3545,3580,3315,239166,820072463,00,0.00,N,5,-215, 20250319,3555,3630,3680,3535,162555,580981529,00,0.00,N,5,-85, 20250318,3640,3640,3675,3580,109226,396493726,00,0.00,N,2,20, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index d089966dbe0a..87df3a9e977f 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,801,782,804,782,347602,275075082,00,0.00,N,5,-4, 20250320,805,808,814,802,262714,212596243,00,0.00,N,5,-3, 20250319,808,789,809,789,471458,378792013,00,0.00,N,2,20, 20250318,788,795,797,785,292038,230584127,00,0.00,N,5,-7, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 83e41165a6ee..b52c5fde3d81 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3400,3440,3440,3380,8647,29393372,00,0.00,N,5,-40, 20250320,3440,3475,3530,3440,20736,71891192,00,0.00,N,5,-15, 20250319,3455,3560,3570,3415,20691,71642130,00,0.00,N,5,-105, 20250318,3560,3650,3700,3525,14838,53124676,00,0.00,N,5,-90, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index bafdfb0ebed9..620798af9609 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,838,824,839,812,235813,194654207,00,0.00,N,2,16, 20250320,822,846,849,821,467636,388584163,00,0.00,N,5,-30, 20250319,852,875,877,845,501383,429144824,00,0.00,N,5,-23, 20250318,875,878,885,868,204941,179271934,00,0.00,N,5,-5, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 43e1c50a74cf..8979b8195d77 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7760,7710,7830,7700,11367,88203165,00,0.00,N,5,-10, 20250320,7770,7850,7850,7730,8520,66212625,00,0.00,N,5,-20, 20250319,7790,7730,7840,7700,11773,91331390,00,0.00,N,3,0, 20250318,7790,7750,7830,7700,12040,93624770,00,0.00,N,2,40, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 78f67964ff1f..d0b9a5fcbe5f 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4800,4980,4980,4795,785109,3807665933,00,0.00,N,5,-170, 20250320,4970,5110,5120,4910,1160948,5847024163,00,0.00,N,5,-100, 20250319,5070,5030,5150,4925,2346524,11815528029,00,0.00,N,2,150, 20250318,4920,4865,4930,4815,717213,3506182043,00,0.00,N,2,130, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 0f8f4afbe9ee..d7c2721fe1bc 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6330,6380,6450,6300,161638,1024445050,00,0.00,N,5,-70, 20250320,6400,6440,6470,6380,51562,330301640,00,0.00,N,5,-60, 20250319,6460,6360,6470,6360,26357,169457510,00,0.00,N,2,30, 20250318,6430,6440,6460,6420,47398,305137120,00,0.00,N,2,10, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index afcfe33e19b9..0466450d3e4f 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5960,5950,6000,5930,1727,10306650,00,0.00,N,5,-50, 20250320,6010,6020,6080,5950,2484,14925890,00,0.00,N,5,-60, 20250319,6070,6060,6140,6000,6997,42354570,00,0.00,N,2,10, 20250318,6060,5990,6100,5940,3853,23249535,00,0.00,N,2,60, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 806db6200f2c..8a034be70427 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2835,2990,3050,2832,2547007,7486714841,00,0.00,N,2,60, 20250320,2775,2850,2875,2775,556799,1572356724,00,0.00,N,5,-80, 20250319,2855,2910,2930,2840,673750,1937080009,00,0.00,N,5,-60, 20250318,2915,2985,3025,2905,787492,2329350286,00,0.00,N,5,-70, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 1afb2b787ec8..598187fcfd82 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1734,1734,1750,1733,12197,21189072,00,0.00,N,5,-13, 20250320,1747,1760,1760,1739,2166,3789885,00,0.00,N,5,-11, 20250319,1758,1761,1763,1746,7197,12605731,00,0.00,N,5,-3, 20250318,1761,1733,1763,1733,12012,20964553,00,0.00,N,2,26, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 2e99e57ff0de..78a86e8e3b87 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9850,10060,10170,9520,175300,1743206935,00,0.00,N,5,-210, 20250320,10060,10370,10440,9910,225337,2273183940,00,0.00,N,5,-280, 20250319,10340,10170,10400,10110,200913,2063970185,00,0.00,N,2,170, 20250318,10170,10140,10260,10050,145186,1475709580,00,0.00,N,2,50, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index afd06748c4f1..ad367ffbf16d 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,41150,41400,44600,41050,374080,15796284275,00,0.00,N,5,-4150, 20250320,45300,48200,50000,45000,504917,23422609425,00,0.00,N,5,-5000, 20250319,50300,55300,55700,49850,451557,23546051875,00,0.00,N,5,-4800, 20250318,55100,54800,56000,53500,252873,13867046450,00,0.00,N,2,800, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 0b91fdac5d18..bfded80e4ac4 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5680,5740,5810,5670,477227,2734488880,00,0.00,N,5,-60, 20250320,5740,5820,5845,5700,309941,1787243465,00,0.00,N,5,-60, 20250319,5800,5860,5900,5780,273411,1592120620,00,0.00,N,5,-90, 20250318,5890,5790,5980,5740,470146,2758389205,00,0.00,N,2,120, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index ff62ad67a4c4..921a492a519c 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1804,1800,1834,1700,26846,48104926,00,0.00,N,5,-31, 20250320,1835,1910,1927,1835,23365,43467318,00,0.00,N,5,-75, 20250319,1910,1959,1959,1910,9183,17756283,00,0.00,N,5,-49, 20250318,1959,1943,1959,1928,11416,22191211,00,0.00,N,2,16, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 71390803e32d..eeeea76623bb 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6350,6350,6390,6220,42737,269189510,00,0.00,N,3,0, 20250320,6350,6360,6420,6300,35947,228329680,00,0.00,N,5,-10, 20250319,6360,6390,6390,6320,29348,186184120,00,0.00,N,3,0, 20250318,6360,6370,6450,6350,48642,310197645,00,0.00,N,5,-60, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index b67d09913f54..9ea591f2a3ac 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7790,7320,8200,7260,897389,7037168170,00,0.00,N,2,350, 20250320,7440,7360,7470,7260,58153,428173455,00,0.00,N,2,110, 20250319,7330,7140,7330,7130,33016,239943490,00,0.00,N,2,180, 20250318,7150,7100,7170,7090,34960,249413355,00,0.00,N,2,50, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 26b0602a454e..be04d57fd10c 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1895,1914,1914,1855,10184,19279705,00,0.00,N,5,-19, 20250320,1914,1891,1916,1888,3336,6342550,00,0.00,N,2,16, 20250319,1898,1896,1902,1874,16254,30645702,00,0.00,N,2,1, 20250318,1897,1910,1918,1896,6334,12083987,00,0.00,N,5,-26, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index ab8933645983..21d2a19ee5ba 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2485,2500,2560,2455,71955,178941875,00,0.00,N,5,-20, 20250320,2505,2490,2580,2490,54320,136624607,00,0.00,N,5,-5, 20250319,2510,2505,2535,2500,64997,163572585,00,0.00,N,2,5, 20250318,2505,2500,2535,2490,49024,122983387,00,0.00,N,2,10, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 5fa52388c0f1..eb53f21489bd 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26700,26600,27000,26500,70066,1872541900,00,0.00,N,5,-300, 20250320,27000,26500,27450,26400,122658,3313911100,00,0.00,N,2,400, 20250319,26600,26550,26850,26300,58740,1562448700,00,0.00,N,2,200, 20250318,26400,25950,26950,25800,117451,3112071625,00,0.00,N,2,450, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 440ac5e6dd31..7738c48fd30b 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,218,212,229,202,2304113,493456851,00,0.00,N,5,-21, 20250320,239,239,242,232,281325,66766611,00,0.00,N,2,1, 20250319,238,255,257,237,996054,242969621,00,0.00,N,2,5, 20250318,233,228,234,227,340949,79346920,00,0.00,N,2,6, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 308a7f0637c3..5382652dc5b8 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2365,2395,2445,2345,248505,592925075,00,0.00,N,2,15, 20250320,2350,2380,2425,2350,159875,380729369,00,0.00,N,5,-5, 20250319,2355,2405,2420,2355,158028,375439005,00,0.00,N,5,-50, 20250318,2405,2450,2465,2400,104407,253188257,00,0.00,N,5,-25, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index c3ee742efa03..420aad951dad 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2125,2135,2165,2105,212395,452187190,00,0.00,N,5,-30, 20250320,2155,2210,2225,2140,292176,638693054,00,0.00,N,5,-30, 20250319,2185,2140,2185,2140,152457,330328780,00,0.00,N,2,35, 20250318,2150,2160,2185,2145,216719,467366855,00,0.00,N,5,-5, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 6ff8f69bee0b..aee9c051be64 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3460,3445,3475,3415,40856,141199948,00,0.00,N,2,15, 20250320,3445,3425,3445,3400,30497,104467215,00,0.00,N,2,10, 20250319,3435,3405,3435,3395,103058,352628462,00,0.00,N,2,30, 20250318,3405,3400,3420,3370,55038,187590241,00,0.00,N,2,5, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 5614e4375a3e..478cd206f6e4 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1159,1160,1180,1146,299522,346455290,00,0.00,N,5,-11, 20250320,1170,1190,1205,1166,484027,571021325,00,0.00,N,5,-20, 20250319,1190,1212,1218,1188,600446,720624581,00,0.00,N,5,-18, 20250318,1208,1205,1224,1192,1225375,1478181017,00,0.00,N,5,-2, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 58bd7cdb6389..e6f092a4ed05 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1226,1232,1237,1211,128648,156995068,00,0.00,N,5,-1, 20250320,1227,1250,1253,1225,266098,329605326,00,0.00,N,5,-19, 20250319,1246,1243,1255,1239,175430,218282338,00,0.00,N,2,4, 20250318,1242,1257,1262,1240,205232,256442136,00,0.00,N,5,-18, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index fb7788fd813c..3d0446455a7c 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,886,884,888,882,109007,96438897,00,0.00,N,2,3, 20250320,883,880,888,876,74106,65309472,00,0.00,N,2,3, 20250319,880,888,888,880,64661,57066325,00,0.00,N,5,-2, 20250318,882,882,892,879,83339,73581373,00,0.00,N,3,0, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 4c21e5957c10..83c251e46cef 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1775,1760,1792,1754,247379,438549289,00,0.00,N,5,-3, 20250320,1778,1868,1887,1773,427304,775202158,00,0.00,N,5,-78, 20250319,1856,1902,1915,1851,270970,507173508,00,0.00,N,5,-46, 20250318,1902,1896,1920,1881,245601,465865778,00,0.00,N,2,6, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index b7726f2dad18..7e4ce9b81b45 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,802,800,808,794,21915,17478522,00,0.00,N,2,1, 20250320,801,799,802,796,15942,12732292,00,0.00,N,2,1, 20250319,800,798,800,795,62581,49903557,00,0.00,N,3,0, 20250318,800,802,803,797,20638,16501772,00,0.00,N,3,0, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 15f36f92ee35..7fd7fd28a4ab 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20500,20350,20500,20000,1430652,29118610325,00,0.00,N,2,250, 20250320,20250,20150,20550,19960,1422672,28701554750,00,0.00,N,2,200, 20250319,20050,20500,20650,19900,1827389,36844692885,00,0.00,N,5,-550, 20250318,20600,19580,20750,19570,4186740,85261498450,00,0.00,N,2,1180, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index a13cd2ad0455..584c7872a0da 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2215,2300,2350,2185,74253,164548450,00,0.00,N,5,-85, 20250320,2300,2200,2300,2140,53280,118217760,00,0.00,N,2,140, 20250319,2160,2265,2325,2150,59372,131347437,00,0.00,N,5,-105, 20250318,2265,2330,2345,2260,42503,97645924,00,0.00,N,5,-20, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 52d8f2d5e072..e6c69cafe4ca 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13160,13180,13290,12940,20576,269998790,00,0.00,N,2,20, 20250320,13140,13320,13320,13050,24636,323988325,00,0.00,N,5,-130, 20250319,13270,13350,13430,13190,23813,316426740,00,0.00,N,5,-80, 20250318,13350,13530,13530,13310,23669,316927120,00,0.00,N,5,-100, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 9870e3c9c703..e46232dd1525 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,124900,123300,126200,123000,382337,47790551000,00,0.00,N,2,800, 20250320,124100,123500,124400,123200,160103,19801939200,00,0.00,N,2,900, 20250319,123200,122300,124200,122300,162004,19986039450,00,0.00,N,2,900, 20250318,122300,124000,124100,121900,177144,21780330550,00,0.00,N,5,-1200, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 32b1c1261189..307e2e74aae4 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,46500,46500,49650,46500,10888340,511241996700,00,0.00,N,4,-19900, 20250320,66400,70800,74500,66400,4163282,291160331900,00,0.00,N,5,-5500, 20250319,71900,75600,76600,69600,3214306,233896545900,00,0.00,N,5,-4800, 20250318,76700,77100,77600,75200,1172415,89764257900,00,0.00,N,2,1100, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 78ce667a9aaa..a338f75493c4 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3585,3520,3585,3495,1604503,5683163825,00,0.00,N,2,65, 20250320,3520,3550,3590,3520,1486238,5272588443,00,0.00,N,5,-20, 20250319,3540,3570,3605,3530,1243215,4434708945,00,0.00,N,5,-20, 20250318,3560,3640,3640,3545,1997019,7143538884,00,0.00,N,5,-55, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 4fe1533c1cb3..3dc295031acf 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18360,18750,18790,18280,28126,516779700,00,0.00,N,5,-210, 20250320,18570,19050,19050,18570,8679,161899380,00,0.00,N,5,-390, 20250319,18960,19000,19130,18820,4925,92974580,00,0.00,N,5,-180, 20250318,19140,19290,19290,18690,13157,249061160,00,0.00,N,5,-150, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 73cae15b7403..d9454bd5ef4e 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2280,2240,2305,2160,217643,486604527,00,0.00,N,2,25, 20250320,2255,2340,2395,2245,223742,511847666,00,0.00,N,5,-85, 20250319,2340,2280,2350,2225,197759,452779547,00,0.00,N,2,60, 20250318,2280,2300,2340,2260,156761,359435765,00,0.00,N,5,-40, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 73dccc25d397..e9ea96f5711e 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,38400,38050,38500,38050,3029,116124650,00,0.00,N,2,100, 20250320,38300,38050,38550,37950,4808,184167350,00,0.00,N,2,300, 20250319,38000,38400,38400,37800,4700,178647450,00,0.00,N,5,-200, 20250318,38200,38050,38450,38050,3020,115380250,00,0.00,N,3,0, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 771155a2dd20..0b35ce07b159 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,43250,44150,44500,43250,124822,5437864725,00,0.00,N,5,-1000, 20250320,44250,44000,44400,43850,59055,2609075000,00,0.00,N,2,350, 20250319,43900,43350,43950,43300,64821,2836953000,00,0.00,N,2,900, 20250318,43000,43300,43600,42800,112778,4860508825,00,0.00,N,5,-300, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 0379ec742142..f1ed75c3d102 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8860,8870,8880,8860,114307,1013706360,00,0.00,N,3,0, 20250320,8860,8880,8890,8860,18302,162409480,00,0.00,N,5,-20, 20250319,8880,8880,8910,8850,422828,3744792715,00,0.00,N,2,30, 20250318,8850,8810,8890,8760,251141,2221940655,00,0.00,N,2,130, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 8fdb55591bc2..8613f1d833c0 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18030,17810,18070,17810,319657,5752952200,00,0.00,N,2,30, 20250320,18000,18010,18090,17890,207363,3727162720,00,0.00,N,5,-80, 20250319,18080,17860,18080,17810,186187,3352597740,00,0.00,N,2,230, 20250318,17850,17760,17850,17610,161049,2860157945,00,0.00,N,2,40, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index fa714e8898d0..485d48a5a2a8 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12380,12190,12380,12090,70459,863889890,00,0.00,N,2,230, 20250320,12150,12230,12330,12030,62892,761243300,00,0.00,N,5,-80, 20250319,12230,12390,12390,12110,52570,643951580,00,0.00,N,5,-30, 20250318,12260,12330,12410,12110,100610,1235591180,00,0.00,N,2,120, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 1a7cb18f2b71..e0f5461f056f 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,49750,50200,51000,49750,299550,15139196644,00,0.00,N,5,-950, 20250320,50700,50800,51500,50400,399091,20510888241,00,0.00,N,3,0, 20250319,50700,49800,50900,49700,498981,25514220620,00,0.00,N,2,1200, 20250318,49500,49800,50000,49500,292814,14581055668,00,0.00,N,5,-300, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 6633286ec8cd..9452ecea2fe9 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3075,2850,3090,2850,290611,874822625,00,0.00,N,2,205, 20250320,2870,2820,2895,2820,64767,184487489,00,0.00,N,2,15, 20250319,2855,2850,2870,2830,21507,61247545,00,0.00,N,2,5, 20250318,2850,2890,2905,2835,83173,238294486,00,0.00,N,5,-40, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index a92f9251f387..e15343dd6dd6 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,973,991,999,923,238813,226863054,00,0.00,N,5,-18, 20250320,991,1024,1026,991,179655,180672809,00,0.00,N,5,-11, 20250319,1002,1075,1076,1001,204522,208511737,00,0.00,N,5,-51, 20250318,1053,988,1187,978,1584795,1751036201,00,0.00,N,2,56, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 77d9e69a73f2..8ca90b7694d5 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19940,20050,20200,19930,171161,3430577820,00,0.00,N,2,10, 20250320,19930,20400,20400,19930,226869,4551959285,00,0.00,N,5,-370, 20250319,20300,20150,20300,19990,170531,3434163775,00,0.00,N,2,250, 20250318,20050,20400,20500,20000,222633,4495147300,00,0.00,N,5,-200, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index c8ab69400e1d..195a90972d8f 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4825,4680,4980,4680,7121639,34628205919,00,0.00,N,2,210, 20250320,4615,4865,4900,4610,3187656,15035376147,00,0.00,N,5,-230, 20250319,4845,4825,5060,4785,5182764,25558748132,00,0.00,N,2,20, 20250318,4825,4900,5190,4760,9219282,45747663133,00,0.00,N,2,10, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index eead0231a79b..e5c6507a41f0 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6440,6530,6530,6400,217106,1396006695,00,0.00,N,5,-90, 20250320,6530,6550,6600,6510,208689,1367305465,00,0.00,N,5,-20, 20250319,6550,6570,6570,6500,171485,1120619895,00,0.00,N,2,10, 20250318,6540,6580,6610,6530,121645,797988015,00,0.00,N,5,-40, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 85aa998299b6..438ae578c19c 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4985,4970,5030,4970,5016,25058425,00,0.00,N,5,-10, 20250320,4995,5020,5020,4995,3159,15797000,00,0.00,N,3,0, 20250319,4995,4975,5050,4970,2239,11205215,00,0.00,N,5,-15, 20250318,5010,5000,5040,4980,2808,14086385,00,0.00,N,2,10, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 20f3f2ae03a5..be4332d6c142 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9900,9990,10180,9900,97598,978218155,00,0.00,N,5,-80, 20250320,9980,9860,10040,9845,89872,892704175,00,0.00,N,5,-10, 20250319,9990,10080,10220,9970,88716,892408745,00,0.00,N,5,-170, 20250318,10160,9940,10180,9940,76976,775546850,00,0.00,N,2,130, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index c157f7ce6d66..f08d3bf218e2 100644 --- a/031210/day/candle-day-250.csv +++ b/031210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,34150,33900,35700,33550,1145383,39680827850,00,0.00,N,5,-450, 20250320,34600,36550,36700,34100,1963540,69141572500,00,0.00,N,5,-2800, 20250319,37400,32000,40500,31700,12266032,458248821775,00,0.00,N,2,5650, 20250318,31750,31950,32400,31000,1293658,41089095400,00,0.00,N,5,-550, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 78a0feb9e8e2..17f3a32288dd 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1628,1649,1655,1628,15383,25191148,00,0.00,N,5,-23, 20250320,1651,1650,1669,1640,19548,32282613,00,0.00,N,2,1, 20250319,1650,1678,1678,1649,10843,17956351,00,0.00,N,5,-8, 20250318,1658,1680,1700,1658,26823,44893082,00,0.00,N,5,-22, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 3999010ea417..31c0f70e1d47 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2770,2815,2830,2765,368961,1032130349,00,0.00,N,5,-45, 20250320,2815,2835,2850,2810,215793,609822952,00,0.00,N,5,-10, 20250319,2825,2820,2850,2805,246402,697804296,00,0.00,N,5,-5, 20250318,2830,2865,2875,2810,222512,631591351,00,0.00,N,5,-30, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index b97a59038899..a5c1d97088a5 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10400,10220,10510,10120,285010,2955044515,00,0.00,N,2,190, 20250320,10210,10350,10460,10190,162038,1669133680,00,0.00,N,5,-90, 20250319,10300,10350,10440,10280,104939,1083954930,00,0.00,N,5,-90, 20250318,10390,10450,10530,10360,92568,963552925,00,0.00,N,5,-60, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 6a72bc3ffc93..2841c270632a 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,33000,31950,33050,31850,15305,497187375,00,0.00,N,2,900, 20250320,32100,31650,32450,31350,10956,352251325,00,0.00,N,2,600, 20250319,31500,31500,31650,31300,4100,128989600,00,0.00,N,2,150, 20250318,31350,31600,31750,31250,5744,180046475,00,0.00,N,5,-150, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 15b07bb907a9..97029149ebd5 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1119,1090,1119,1084,21451,23460781,00,0.00,N,2,15, 20250320,1104,1100,1105,1070,56993,61775326,00,0.00,N,2,4, 20250319,1100,1105,1119,1100,20528,22805568,00,0.00,N,5,-19, 20250318,1119,1146,1146,1105,24039,26793015,00,0.00,N,5,-6, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 9af51ad63aec..c08bfd88a287 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,596,595,605,588,154276,91895698,00,0.00,N,2,1, 20250320,595,606,608,593,193283,115997216,00,0.00,N,5,-14, 20250319,609,606,613,598,305317,184627828,00,0.00,N,3,0, 20250318,609,602,615,598,358397,216835577,00,0.00,N,2,6, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 36e6613be5ef..625043458c97 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1111,890,1111,890,834424,889517174,00,0.00,N,1,256, 20250320,855,835,861,825,89837,75983292,00,0.00,N,2,20, 20250319,835,843,864,817,45216,37539523,00,0.00,N,5,-8, 20250318,843,898,898,835,63951,55168525,00,0.00,N,5,-32, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index ed39b9ee740f..b5f29bbba674 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,42900,44100,44650,42900,335760,14709218400,00,0.00,N,5,-1050, 20250320,43950,44550,44950,42400,337376,14759626925,00,0.00,N,2,50, 20250319,43900,41700,44450,41050,462296,20058868225,00,0.00,N,2,1800, 20250318,42100,41850,43750,41550,407674,17295259650,00,0.00,N,2,400, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index ada11a9b40e3..0d52345e25a4 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1285,1283,1291,1281,4125,5302549,00,0.00,N,5,-10, 20250320,1295,1286,1315,1286,15324,19823318,00,0.00,N,3,0, 20250319,1295,1291,1345,1256,21570,28150909,00,0.00,N,2,3, 20250318,1292,1285,1300,1282,13923,17951950,00,0.00,N,2,7, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 355edf583389..a2ee597e7a3c 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11680,11160,11730,11070,190854,2200958270,00,0.00,N,2,630, 20250320,11050,11150,11200,10990,37163,411356570,00,0.00,N,5,-70, 20250319,11120,10690,11120,10690,50775,557032495,00,0.00,N,2,250, 20250318,10870,10870,10930,10830,27729,301288560,00,0.00,N,3,0, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 19a1ee82527f..5ecbe2710906 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1967,1880,1977,1870,57984,110198226,00,0.00,N,2,49, 20250320,1918,1995,2020,1874,132661,253516554,00,0.00,N,5,-76, 20250319,1994,2085,2110,1992,87170,176304195,00,0.00,N,5,-96, 20250318,2090,2105,2105,2010,26441,54031500,00,0.00,N,2,25, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 52d940a7820c..e78cc13b752e 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15070,15020,15250,15000,12032,181688940,00,0.00,N,5,-70, 20250320,15140,15310,15390,15100,17936,272981960,00,0.00,N,5,-160, 20250319,15300,15320,15420,15270,19799,303209850,00,0.00,N,5,-120, 20250318,15420,15380,15470,15330,16380,252254775,00,0.00,N,2,40, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 06d81bfce950..869c9f98fcf8 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8080,7790,8130,7790,546239,4368692855,00,0.00,N,2,310, 20250320,7770,7790,7810,7710,129473,1005733195,00,0.00,N,2,60, 20250319,7710,7800,7840,7700,286483,2218311875,00,0.00,N,5,-90, 20250318,7800,7770,7820,7700,172197,1335866780,00,0.00,N,2,30, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 891fcd735189..56af784c7716 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8310,8110,8390,8030,122306,1011893020,00,0.00,N,2,290, 20250320,8020,8000,8050,7810,56820,451746780,00,0.00,N,2,50, 20250319,7970,7550,8000,7550,92848,732326520,00,0.00,N,2,340, 20250318,7630,7570,7720,7570,32454,247725060,00,0.00,N,3,0, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 0253e25397f5..1dae3eeed995 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4695,4700,4700,4625,3473,16179375,00,0.00,N,2,5, 20250320,4690,4670,4700,4580,12142,56039860,00,0.00,N,5,-5, 20250319,4695,4700,4750,4685,6174,29092765,00,0.00,N,5,-65, 20250318,4760,4700,4770,4685,5292,25010190,00,0.00,N,2,20, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index df95dced09e7..35fc98f36c79 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5120,5160,5160,5080,6019,30797155,00,0.00,N,5,-50, 20250320,5170,5150,5170,5100,6334,32548190,00,0.00,N,2,30, 20250319,5140,5130,5170,5120,11357,58454855,00,0.00,N,3,0, 20250318,5140,5150,5230,5100,36549,187804165,00,0.00,N,5,-40, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 736bf57418e9..48edcc39833f 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1292,1300,1302,1268,376638,483983184,00,0.00,N,5,-8, 20250320,1300,1322,1322,1285,216681,282477292,00,0.00,N,5,-14, 20250319,1314,1324,1335,1296,319726,418110104,00,0.00,N,5,-6, 20250318,1320,1340,1340,1311,256407,338950470,00,0.00,N,5,-13, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 6996728d0b6b..4bcf5d65948f 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3405,3420,3440,3375,50008,169679305,00,0.00,N,5,-10, 20250320,3415,3430,3470,3415,66649,228519685,00,0.00,N,5,-20, 20250319,3435,3420,3450,3420,53984,185317640,00,0.00,N,3,0, 20250318,3435,3415,3480,3400,58301,199859114,00,0.00,N,2,25, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index c09b08855695..30c29c24ee35 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10750,10770,10840,10740,1425804,15347807935,00,0.00,N,5,-70, 20250320,10820,10820,10870,10750,600899,6495757710,00,0.00,N,5,-40, 20250319,10860,10870,10920,10810,560142,6082275125,00,0.00,N,2,50, 20250318,10810,10870,10890,10770,715448,7743332990,00,0.00,N,5,-90, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index c2c3a505ad81..a2a64a2fb1e3 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,332,297,369,297,33458710,11585544811,00,0.00,N,2,37, 20250320,295,296,300,292,659531,194519591,00,0.00,N,5,-2, 20250319,297,297,305,292,505081,149480263,00,0.00,N,5,-3, 20250318,300,305,309,295,848916,253853286,00,0.00,N,5,-5, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 29ce5986a3ee..f18bbf31f539 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4195,4200,4305,4180,45445,192676120,00,0.00,N,5,-5, 20250320,4200,4240,4290,4200,45881,194653365,00,0.00,N,5,-50, 20250319,4250,4285,4330,4225,59826,255134856,00,0.00,N,5,-35, 20250318,4285,4190,4440,4185,160331,691173058,00,0.00,N,2,115, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 73c062f00b54..a514bbf3a712 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1231,1094,1422,1080,8801792,11772789399,00,0.00,N,2,137, 20250320,1094,1050,1130,1030,225069,243700349,00,0.00,N,2,44, 20250319,1050,1063,1075,1038,57613,60464801,00,0.00,N,2,13, 20250318,1037,1028,1070,1021,88943,92287188,00,0.00,N,2,9, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 05a106ff5c5f..0a454b705583 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,557,561,565,555,145818,81118727,00,0.00,N,5,-4, 20250320,561,575,575,557,82582,46706083,00,0.00,N,5,-14, 20250319,575,580,584,570,153537,88131630,00,0.00,N,5,-4, 20250318,579,584,586,577,52477,30499690,00,0.00,N,5,-7, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index bbcae7a15a2d..3ce501e1a76a 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1955,1907,1987,1906,2723119,5287253021,00,0.00,N,2,49, 20250320,1906,1972,1990,1901,2594358,5013664741,00,0.00,N,5,-49, 20250319,1955,1951,1999,1951,2802410,5530307993,00,0.00,N,2,5, 20250318,1950,1974,1988,1940,2737452,5367172980,00,0.00,N,5,-27, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index d805283282ba..3a3bc6e8f0f8 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,86200,85300,86500,84200,346615,29762995400,00,0.00,N,2,500, 20250320,85700,85900,87400,84700,192196,16486207400,00,0.00,N,2,400, 20250319,85300,84100,85700,83900,238416,20298443950,00,0.00,N,2,1200, 20250318,84100,83200,85000,82900,311864,26267589850,00,0.00,N,2,1500, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index fddf889f9e94..384c8dd1c4cf 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4750,4770,4815,4745,76268,363911500,00,0.00,N,5,-10, 20250320,4760,4830,4870,4760,89529,430958040,00,0.00,N,5,-65, 20250319,4825,4845,4875,4815,54572,264273353,00,0.00,N,5,-40, 20250318,4865,4860,4885,4850,54743,266337337,00,0.00,N,2,15, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index bb0d0f24e2a5..e2bae22085e4 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1336,1326,1338,1326,48828,65207892,00,0.00,N,2,3, 20250320,1333,1320,1333,1313,40307,53302645,00,0.00,N,2,4, 20250319,1329,1310,1329,1310,49627,65440281,00,0.00,N,2,12, 20250318,1317,1303,1319,1290,76108,99456796,00,0.00,N,2,13, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 75eefd1ea739..5ee2a6326cff 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3855,3745,3875,3740,100337,384755883,00,0.00,N,2,95, 20250320,3760,3820,3870,3760,83309,317543779,00,0.00,N,5,-55, 20250319,3815,3845,3910,3790,164430,628833598,00,0.00,N,5,-65, 20250318,3880,3935,3980,3880,94757,371005019,00,0.00,N,5,-30, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index f97bc67850ec..ec30d0a57ac3 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10110,10250,10300,10110,1709,17453890,00,0.00,N,5,-210, 20250320,10320,10320,10320,10250,428,4398740,00,0.00,N,5,-10, 20250319,10330,10110,10350,10100,819,8364435,00,0.00,N,2,140, 20250318,10190,10060,10330,10060,92,940110,00,0.00,N,2,90, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 504d48e14c91..ca343aebcce2 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,302,302,302,302,0,0,00,0.00,Y,3,0, +20250321,302,302,302,302,0,0,00,0.00,Y,3,0, +20250320,302,302,302,302,0,0,00,0.00,Y,0,0, 20250319,302,302,302,302,0,0,00,0.00,Y,0,0, 20250318,302,302,302,302,0,0,00,0.00,Y,0,0, 20250317,302,302,302,302,0,0,00,0.00,Y,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 29e3816da194..ce5c3b5985fb 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,792,798,809,775,5555,4409891,00,0.00,N,5,-17, 20250320,809,786,811,779,37403,29661854,00,0.00,N,2,23, 20250319,786,795,815,786,21853,17367138,00,0.00,N,5,-9, 20250318,795,799,799,787,5864,4670644,00,0.00,N,5,-4, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index b64ff68a3e0e..82ce9f89e394 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,36400,36500,37100,36250,125356,4586185675,00,0.00,N,5,-700, 20250320,37100,37900,38300,37000,100261,3738345700,00,0.00,N,5,-400, 20250319,37500,38300,38450,37400,135408,5120862350,00,0.00,N,5,-850, 20250318,38350,39000,39100,38300,121034,4676005000,00,0.00,N,5,-450, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 9bf3fb453c3a..8fcb5ae2a17d 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1660,1649,1671,1622,87862,144626079,00,0.00,N,2,11, 20250320,1649,1666,1670,1642,111876,185067962,00,0.00,N,5,-17, 20250319,1666,1703,1703,1666,140406,236074882,00,0.00,N,5,-37, 20250318,1703,1695,1718,1695,47377,80697211,00,0.00,N,5,-4, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 1ea79a0e78c3..7bc64eb92a1f 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7940,7960,8120,7880,85502,683975835,00,0.00,N,5,-70, 20250320,8010,8230,8350,7980,99850,810224640,00,0.00,N,5,-210, 20250319,8220,8250,8300,8050,100087,816669135,00,0.00,N,2,120, 20250318,8100,8270,8350,8090,76000,620142455,00,0.00,N,5,-150, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index a0c881c0d193..2d22f52b56f2 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,791,800,805,785,219596,173967063,00,0.00,N,5,-8, 20250320,799,805,809,797,142344,113951423,00,0.00,N,5,-5, 20250319,804,804,810,796,310396,249151100,00,0.00,N,3,0, 20250318,804,820,828,800,259725,209573211,00,0.00,N,5,-15, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 620f893363a2..2cb1cb37f7fc 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250321,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250320,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250319,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250318,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250317,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 496ebd74a3ab..7ba9d5c98821 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2700,2660,2740,2660,9218,24977875,00,0.00,N,5,-15, 20250320,2715,2785,2785,2630,31268,84266235,00,0.00,N,2,25, 20250319,2690,2760,2780,2690,5983,16432740,00,0.00,N,5,-5, 20250318,2695,2665,2760,2660,15043,41015265,00,0.00,N,5,-25, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index f690c1d8dc08..e72980479269 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1637,1636,1662,1623,241792,396287590,00,0.00,N,5,-12, 20250320,1649,1667,1693,1649,239566,397665929,00,0.00,N,5,-17, 20250319,1666,1665,1690,1650,298986,496606772,00,0.00,N,5,-3, 20250318,1669,1671,1689,1667,242779,406177541,00,0.00,N,5,-11, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 1f45f089fb16..7ad308df19be 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13340,13480,13500,13150,73687,980608420,00,0.00,N,5,-30, 20250320,13370,13420,13730,13350,76710,1035994640,00,0.00,N,3,0, 20250319,13370,13320,13470,13220,46565,622539110,00,0.00,N,2,50, 20250318,13320,13300,13400,13140,49901,661565475,00,0.00,N,5,-30, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index f6d4884c1070..1731a5ee265a 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1100,1130,1136,1100,360788,400098951,00,0.00,N,5,-33, 20250320,1133,1148,1148,1124,238117,269858977,00,0.00,N,5,-16, 20250319,1149,1174,1190,1141,395639,457145410,00,0.00,N,5,-22, 20250318,1171,1178,1198,1159,206729,242862323,00,0.00,N,5,-6, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 52027a041740..272e058bbf48 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19740,19280,19840,19140,36945,730647030,00,0.00,N,2,300, 20250320,19440,19330,19700,19330,37043,724971955,00,0.00,N,2,140, 20250319,19300,19020,19370,19020,16874,325456045,00,0.00,N,2,280, 20250318,19020,19090,19220,19000,19073,363620490,00,0.00,N,5,-160, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 4e1bb0b371da..e814bedf6083 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2090,2100,2100,2070,20439,42592920,00,0.00,N,2,5, 20250320,2085,2130,2135,2085,38350,80836230,00,0.00,N,5,-40, 20250319,2125,2130,2150,2120,31414,66904319,00,0.00,N,3,0, 20250318,2125,2120,2140,2110,32181,68252695,00,0.00,N,3,0, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 354670e9fc5f..a54af7b35674 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1754,1745,1755,1744,23609,41265370,00,0.00,N,5,-5, 20250320,1759,1760,1764,1745,21183,37098006,00,0.00,N,5,-1, 20250319,1760,1775,1775,1752,25133,44400268,00,0.00,N,5,-24, 20250318,1784,1786,1786,1771,12988,23092232,00,0.00,N,5,-11, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 2fc40f01f709..55086053d868 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5110,5200,5200,4995,202013,1025063545,00,0.00,N,5,-90, 20250320,5200,5330,5350,5200,167986,880524095,00,0.00,N,5,-150, 20250319,5350,5270,5350,5200,168143,884745215,00,0.00,N,2,60, 20250318,5290,5380,5450,5280,403025,2162387930,00,0.00,N,5,-10, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index d3501df92d1d..139201ecd22c 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,635,635,640,626,103550,65266245,00,0.00,N,2,1, 20250320,634,640,650,633,229158,146146407,00,0.00,N,5,-6, 20250319,640,649,664,640,112550,72696382,00,0.00,N,5,-12, 20250318,652,655,661,637,247740,159823163,00,0.00,N,5,-3, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index ab5c2f2c782c..226c63ba84da 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24800,23050,24800,23050,662164,16036784600,00,0.00,N,2,1150, 20250320,23650,25000,25200,23200,1016493,24366064950,00,0.00,N,5,-550, 20250319,24200,25000,25600,24200,647665,16010233750,00,0.00,N,5,-1000, 20250318,25200,24350,25650,23900,1018187,25493269425,00,0.00,N,2,1200, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 3b4d3981a675..cc9a9615d55c 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4230,4200,4280,4185,23894,101229679,00,0.00,N,2,5, 20250320,4225,4320,4320,4225,32995,140296917,00,0.00,N,5,-80, 20250319,4305,4315,4320,4275,24452,104862230,00,0.00,N,2,5, 20250318,4300,4340,4350,4280,31879,137114572,00,0.00,N,5,-40, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index e297d9307c64..77ad059a74ef 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1530,1529,1533,1510,83141,126311304,00,0.00,N,2,1, 20250320,1529,1550,1550,1517,154435,235721550,00,0.00,N,5,-15, 20250319,1544,1570,1570,1534,116553,179879619,00,0.00,N,5,-26, 20250318,1570,1561,1582,1561,40694,63920040,00,0.00,N,5,-4, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 300b9349e457..93c9c54b4f34 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3385,3335,3400,3335,42069,141984765,00,0.00,N,2,40, 20250320,3345,3320,3380,3310,10356,34418985,00,0.00,N,2,5, 20250319,3340,3355,3380,3305,25320,84135485,00,0.00,N,2,20, 20250318,3320,3325,3370,3300,35455,118076585,00,0.00,N,2,10, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index f4d56973cf6b..e1d4f43b48bb 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7810,7920,8000,7780,178289,1401053765,00,0.00,N,5,-10, 20250320,7820,7810,8010,7700,84512,662583460,00,0.00,N,2,10, 20250319,7810,7720,7940,7540,89412,698429845,00,0.00,N,2,250, 20250318,7560,7880,7880,7500,63139,480999685,00,0.00,N,5,-40, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index b255693af81b..1908058dea1b 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,100600,101000,102000,99900,323131,32568739500,00,0.00,N,5,-1500, 20250320,102100,97500,102100,97500,445765,44806158800,00,0.00,N,2,4600, 20250319,97500,97400,98300,96800,225467,22010911300,00,0.00,N,2,700, 20250318,96800,96400,98100,96000,237595,23118305900,00,0.00,N,2,500, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 65340e833160..63ea111532ad 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5810,6010,6030,5590,257555,1483096130,00,0.00,N,5,-230, 20250320,6040,6010,6610,5930,799380,5049778910,00,0.00,N,2,230, 20250319,5810,5510,5970,5440,286355,1651377460,00,0.00,N,2,310, 20250318,5500,5700,5700,5400,244488,1347062455,00,0.00,N,5,-200, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 45ae453788d4..4b772951c5ad 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,776,782,799,759,508741,394099732,00,0.00,N,5,-6, 20250320,782,790,790,770,464492,364217702,00,0.00,N,5,-8, 20250319,790,795,796,783,60283,47616516,00,0.00,N,5,-5, 20250318,795,795,796,789,45945,36355707,00,0.00,N,3,0, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 1b5974eb2477..8b8769e0bbc0 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6760,6820,6820,6710,26639,179784130,00,0.00,N,5,-60, 20250320,6820,6890,6910,6800,20206,138404260,00,0.00,N,5,-30, 20250319,6850,6840,6970,6790,43020,295117620,00,0.00,N,5,-10, 20250318,6860,6720,6880,6720,56627,386712345,00,0.00,N,2,90, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 9b231510763e..3b86c8d2921f 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,27000,25250,27650,25250,16078140,428966464850,00,0.00,N,2,1500, 20250320,25500,27050,27100,25450,7791782,203120711450,00,0.00,N,5,-1100, 20250319,26600,26050,27400,26000,15416506,413079071975,00,0.00,N,2,800, 20250318,25800,25300,26200,24750,9464041,242558215800,00,0.00,N,2,200, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index ef26c3175cde..c050facdc7cf 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19280,19400,19580,19010,107808,2067570030,00,0.00,N,5,-210, 20250320,19490,20050,20250,19440,136112,2694577210,00,0.00,N,5,-510, 20250319,20000,20500,20550,19950,175684,3532330775,00,0.00,N,5,-600, 20250318,20600,21000,21050,20500,86777,1789684600,00,0.00,N,5,-250, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index fc8ad3db7134..d00942c0ce9f 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9360,9200,9440,9170,1451834,13558934305,00,0.00,N,2,130, 20250320,9230,9260,9310,9200,756905,6992367975,00,0.00,N,2,30, 20250319,9200,9140,9230,9140,1108820,10185638835,00,0.00,N,2,80, 20250318,9120,9210,9270,9100,787501,7213959470,00,0.00,N,5,-80, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 6cdc77c5a5a5..0af3bdd22ca2 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10790,10680,11080,10650,1058520,11482115900,00,0.00,N,2,240, 20250320,10550,10620,10700,10510,176649,1871097765,00,0.00,N,5,-70, 20250319,10620,10580,10770,10520,152296,1621333805,00,0.00,N,2,60, 20250318,10560,10540,10580,10470,136215,1436314455,00,0.00,N,2,40, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index a5fa43c44b1c..bae8e65a0ef8 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11480,11520,11650,11480,16513,190693370,00,0.00,N,5,-70, 20250320,11550,11450,11560,11400,10280,118490910,00,0.00,N,2,100, 20250319,11450,11350,11460,11300,6735,76847415,00,0.00,N,2,100, 20250318,11350,11340,11360,11260,6049,68511050,00,0.00,N,2,10, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index c8dfede133eb..89924a5fedbf 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24500,24700,24750,24500,1577,38755050,00,0.00,N,5,-200, 20250320,24700,24750,24800,24600,463,11427700,00,0.00,N,5,-50, 20250319,24750,24600,24800,24600,1175,28983100,00,0.00,N,2,150, 20250318,24600,24800,24800,24550,665,16394950,00,0.00,N,5,-50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index c2084efd86cd..3eead92ed1cd 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,138900,137400,139800,137400,140952,19584904150,00,0.00,N,2,300, 20250320,138600,139800,140600,138600,90653,12605998400,00,0.00,N,2,200, 20250319,138400,137600,139400,137500,124155,17216673650,00,0.00,N,2,1000, 20250318,137400,137900,139400,137300,74702,10315921600,00,0.00,N,5,-800, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 14af050095ae..c8cafdc609d2 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6600,6700,6700,6550,11915,78467525,00,0.00,N,5,-90, 20250320,6690,6820,6860,6680,33606,226986170,00,0.00,N,5,-150, 20250319,6840,6650,6840,6610,49676,334881800,00,0.00,N,2,170, 20250318,6670,6510,6680,6450,459441,2992229980,00,0.00,N,2,160, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 9ee4a0c16423..eaac0a8ef683 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,992,1001,1005,992,819693,815074210,00,0.00,N,5,-8, 20250320,1000,1002,1004,995,290461,290447403,00,0.00,N,5,-2, 20250319,1002,1001,1003,998,132644,132771614,00,0.00,N,2,1, 20250318,1001,992,1002,992,149069,148721906,00,0.00,N,3,0, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 3efd45ae9004..a7030a2e2838 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1041,1073,1073,1041,41453,43324921,00,0.00,N,5,-32, 20250320,1073,1069,1079,1067,27690,29626109,00,0.00,N,2,3, 20250319,1070,1085,1094,1061,56223,60272062,00,0.00,N,5,-24, 20250318,1094,1102,1109,1081,39193,42964368,00,0.00,N,5,-17, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index f6053f5d32c4..a643dc7e3228 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,88400,88500,88600,87200,2165,190676250,00,0.00,N,5,-100, 20250320,88500,89300,89300,88400,1211,107341750,00,0.00,N,5,-500, 20250319,89000,89700,89700,88600,2202,195617650,00,0.00,N,5,-700, 20250318,89700,89600,90000,89000,995,88903000,00,0.00,N,2,100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index c45462d4e3a7..e99131900b3c 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6640,6600,6670,6600,22868,151583910,00,0.00,N,3,0, 20250320,6640,6750,6760,6590,30603,204070005,00,0.00,N,5,-80, 20250319,6720,6700,6760,6690,52363,351719920,00,0.00,N,2,20, 20250318,6700,6700,6780,6560,143010,955591660,02,0.00,N,5,-470, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 54542d2ffc89..836b3d0f2f6c 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13670,13830,13850,13590,76064,1041244230,00,0.00,N,5,-110, 20250320,13780,14010,14010,13730,33305,461157880,00,0.00,N,5,-180, 20250319,13960,13840,13980,13780,31703,440460620,00,0.00,N,2,120, 20250318,13840,13910,14030,13740,28204,391176470,00,0.00,N,5,-70, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 4effcddfa6b6..7e2e3ac72f7c 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15080,14760,15200,14710,66316,998807285,00,0.00,N,2,240, 20250320,14840,14770,14940,14760,44343,657584030,00,0.00,N,2,70, 20250319,14770,14600,14880,14600,52344,772142060,00,0.00,N,5,-10, 20250318,14780,14910,15060,14630,47441,702210070,00,0.00,N,5,-220, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 2ce35e391c65..50e6e2235ae9 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4775,4780,4835,4455,320742,1489270359,00,0.00,N,5,-155, 20250320,4930,4995,5060,4830,189642,931970010,00,0.00,N,5,-180, 20250319,5110,5150,5260,4950,180719,920474125,00,0.00,N,5,-90, 20250318,5200,5380,5490,5100,220676,1151910900,00,0.00,N,5,-190, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 842d5bb841e6..05eb89a3042e 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16940,16940,17020,16940,469069,7959835400,00,0.00,N,5,-50, 20250320,16990,17020,17030,16880,275315,4672369070,00,0.00,N,3,0, 20250319,16990,16930,17060,16910,406380,6907961905,00,0.00,N,2,60, 20250318,16930,16900,17010,16880,336587,5700036855,00,0.00,N,2,30, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 8ab47a0367ff..e469d932031c 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,395,398,399,394,46614,18428995,00,0.00,N,5,-3, 20250320,398,407,415,397,41459,16549801,00,0.00,N,5,-5, 20250319,403,398,414,396,45962,18462808,00,0.00,N,2,2, 20250318,401,400,415,393,144128,57774194,00,0.00,N,2,6, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 5b6b4b5d8d35..06e2e3476091 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,209500,209500,210500,206000,685909,143070968000,00,0.00,N,2,1500, 20250320,208000,210000,210000,207500,593445,123671931750,00,0.00,N,3,0, 20250319,208000,208000,211500,207500,710932,148456052250,00,0.00,N,5,-1000, 20250318,209000,211000,214000,208000,669726,140915623250,00,0.00,N,5,-2000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 652bcae5acbe..98b8008e3d02 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1979,1980,1989,1951,22791,44824636,00,0.00,N,3,0, 20250320,1979,1980,1980,1945,21847,42882646,00,0.00,N,2,9, 20250319,1970,1970,1980,1935,14675,28796812,00,0.00,N,3,0, 20250318,1970,2000,2000,1953,56300,110963102,00,0.00,N,5,-40, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 2da651ad99f3..0f67ccda6f60 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12290,12200,12400,12100,122450,1498927855,00,0.00,N,2,140, 20250320,12150,12190,12500,12120,135548,1660526345,00,0.00,N,2,20, 20250319,12130,12300,12380,12130,129212,1574282380,00,0.00,N,5,-210, 20250318,12340,12300,12440,12300,59987,741062005,00,0.00,N,2,10, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index d82f50538d98..b6ccae0901e1 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8690,8660,8700,8600,55963,484511810,00,0.00,N,2,60, 20250320,8630,8620,8640,8550,33646,289196710,00,0.00,N,2,40, 20250319,8590,8530,8590,8460,38675,330441660,00,0.00,N,2,60, 20250318,8530,8570,8590,8500,37083,316669180,00,0.00,N,5,-40, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 1cab059ab0ad..2130f0f16c9d 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3860,3930,3930,3860,30036,116581895,00,0.00,N,5,-70, 20250320,3930,3965,3975,3930,22767,89953015,00,0.00,N,5,-45, 20250319,3975,3970,3980,3945,17898,70743775,00,0.00,N,2,5, 20250318,3970,3940,3990,3940,21892,86622890,00,0.00,N,2,15, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index cbabe3174421..23116d18867e 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,382,388,405,382,87327,34251688,00,0.00,N,5,-10, 20250320,392,384,394,381,64259,24814644,00,0.00,N,2,1, 20250319,391,390,391,389,13695,5341901,00,0.00,N,2,2, 20250318,389,390,393,387,33713,13152338,00,0.00,N,5,-3, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 65599787b7cf..09e7817be258 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,43600,42650,43600,41900,1900729,81394271075,00,0.00,N,2,950, 20250320,42650,43500,43950,42650,1761461,75852833125,00,0.00,N,5,-650, 20250319,43300,44000,44375,43100,1642570,71451214200,00,0.00,N,5,-700, 20250318,44000,43700,45050,43500,2475410,109729629600,00,0.00,N,2,500, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index ae2c190b5cc9..08ae9eff9e05 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,55200,55400,56800,55000,203576,11285360800,00,0.00,N,2,300, 20250320,54900,55700,55900,54700,37047,2042921450,00,0.00,N,5,-300, 20250319,55200,54900,55900,54900,40392,2241116500,00,0.00,N,2,700, 20250318,54500,55500,55500,54500,37615,2064938300,00,0.00,N,5,-600, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 5954f6faab65..6613ad22ddd4 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2970,2930,2995,2910,259073,765372242,00,0.00,N,2,40, 20250320,2930,2940,2950,2905,126175,369975517,00,0.00,N,5,-10, 20250319,2940,2945,2990,2900,391423,1149122649,00,0.00,N,2,30, 20250318,2910,2945,2945,2895,265179,773253967,00,0.00,N,5,-20, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 85c470b2b83c..a718b2ad0ea0 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1487,1537,1540,1487,361240,544928599,00,0.00,N,5,-54, 20250320,1541,1550,1577,1541,677205,1058712658,00,0.00,N,2,21, 20250319,1520,1515,1525,1505,63646,96030810,00,0.00,N,2,3, 20250318,1517,1520,1525,1505,54165,81781197,00,0.00,N,5,-3, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index ff3f0733125b..f8b3c57d11ea 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,61300,60400,62100,60200,720871,44123835350,00,0.00,N,2,300, 20250320,61000,63300,63400,60600,1160646,71254185800,00,0.00,N,5,-1800, 20250319,62800,63000,63800,62250,1052134,66240753600,00,0.00,N,5,-200, 20250318,63000,70000,70000,62900,2847057,183976601800,00,0.00,N,5,-6700, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 8b84f0887144..e6db43a21b1a 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2760,2660,2780,2660,222558,605814565,00,0.00,N,2,90, 20250320,2670,2750,2790,2670,188639,515931215,00,0.00,N,5,-110, 20250319,2780,2690,2840,2650,321256,894834750,00,0.00,N,2,85, 20250318,2695,2680,2730,2665,56930,153399980,00,0.00,N,5,-5, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 13927d174b9b..22d4e35cc6e0 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5750,5720,5930,5710,35579,207002165,00,0.00,N,5,-10, 20250320,5760,6110,6110,5740,101607,598564850,00,0.00,N,5,-200, 20250319,5960,5860,6030,5800,82383,488530695,00,0.00,N,2,90, 20250318,5870,5860,5940,5810,34287,201115960,00,0.00,N,3,0, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index ad22a77674c0..5f5014587fec 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3810,3790,3845,3760,25951,98507280,00,0.00,N,2,5, 20250320,3805,3800,3870,3800,49393,189830541,00,0.00,N,5,-15, 20250319,3820,3825,3860,3790,24847,94627667,00,0.00,N,5,-15, 20250318,3835,3805,3835,3775,40090,152591722,00,0.00,N,2,15, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 1fd1dd96c962..ac2274c6581b 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,694,684,698,680,367480,251952984,00,0.00,N,2,7, 20250320,687,698,708,680,577780,400031844,00,0.00,N,5,-5, 20250319,692,704,704,692,584265,406926751,00,0.00,N,5,-9, 20250318,701,714,716,700,527884,371789882,00,0.00,N,5,-10, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index f598a9e784a4..1311ba5a2c47 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2100,2060,2110,2060,40523,84129013,00,0.00,N,2,25, 20250320,2075,2110,2120,2060,88947,185566658,00,0.00,N,5,-35, 20250319,2110,2135,2135,2105,35899,76123765,00,0.00,N,5,-20, 20250318,2130,2135,2145,2120,24724,52591589,00,0.00,N,5,-5, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index a61ae4fa8a29..6f63b6a66e7f 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,856,901,901,849,315388,273880323,00,0.00,N,5,-45, 20250320,901,952,963,895,281678,258442135,00,0.00,N,5,-62, 20250319,963,1017,1017,932,461806,443790895,00,0.00,N,5,-56, 20250318,1019,1036,1070,973,433843,444438542,00,0.00,N,5,-10, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 6967b7e56dc1..b7a1d4b844c4 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,577,577,577,577,0,0,00,0.00,Y,3,0, +20250321,577,577,577,577,0,0,00,0.00,Y,3,0, +20250320,577,577,577,577,0,0,00,0.00,Y,0,0, 20250319,577,577,577,577,0,0,00,0.00,Y,0,0, 20250318,577,577,577,577,0,0,00,0.00,Y,0,0, 20250317,577,577,577,577,0,0,00,0.00,Y,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 9207fd59d104..09969cf2b2d9 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25650,25850,25850,25500,2803,71761300,00,0.00,N,5,-250, 20250320,25900,25550,26000,25500,8122,208854200,00,0.00,N,2,400, 20250319,25500,25550,25700,25450,9967,254328950,00,0.00,N,3,0, 20250318,25500,25250,25700,25250,1846,46929900,00,0.00,N,3,0, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 9fec6b177691..8eac431f09eb 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7060,7050,7220,6980,247190,1757639845,00,0.00,N,2,60, 20250320,7000,7170,7170,6990,160041,1129456680,00,0.00,N,5,-90, 20250319,7090,7020,7120,6910,142146,1002166665,00,0.00,N,2,90, 20250318,7000,7140,7140,6930,245893,1727855070,00,0.00,N,5,-80, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index db125882724a..0b78c8579ff3 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13790,13800,13960,13570,16165,222447510,00,0.00,N,5,-40, 20250320,13830,14210,14370,13680,36179,502503300,00,0.00,N,5,-380, 20250319,14210,14200,14390,14040,10670,150646200,00,0.00,N,3,0, 20250318,14210,14460,14530,14200,16228,232340855,00,0.00,N,5,-390, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 467344d33d2f..30d02f47267a 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8600,8320,8680,8150,59455,501077205,00,0.00,N,2,280, 20250320,8320,8350,8450,8320,18377,154025520,00,0.00,N,5,-100, 20250319,8420,8350,8490,8310,16129,135616510,00,0.00,N,2,50, 20250318,8370,8430,8490,8260,36445,303304015,00,0.00,N,5,-100, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 0bce2b08924e..3d630204dcff 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,37550,36150,37900,35450,913902,33705567825,00,0.00,N,2,1150, 20250320,36400,37700,37950,36250,619780,22886032725,00,0.00,N,5,-1000, 20250319,37400,36550,37600,36000,714589,26472317775,00,0.00,N,2,900, 20250318,36500,37000,37400,36350,506284,18670662300,00,0.00,N,5,-350, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index a2ed0c73b5f8..b12cb005f5fd 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9040,9020,9160,8930,30440,273793950,00,0.00,N,5,-70, 20250320,9110,9130,9140,9000,38586,349010060,00,0.00,N,5,-40, 20250319,9150,9140,9320,9070,41740,380527060,00,0.00,N,2,20, 20250318,9130,9430,9610,9090,91139,837933835,00,0.00,N,5,-220, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 193c7738de80..3df4cc528bbb 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,32150,31800,33100,31350,60403,1960760350,00,0.00,N,2,350, 20250320,31800,32500,32500,31350,13530,428963200,00,0.00,N,5,-500, 20250319,32300,32050,32450,31750,41201,1322130250,00,0.00,N,2,200, 20250318,32100,32250,32250,31350,24547,783524575,00,0.00,N,3,0, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 81113c057d91..4aa2fa7e0050 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3220,3210,3310,3190,1066162,3469966395,00,0.00,N,2,40, 20250320,3180,3225,3260,3180,486925,1558179704,00,0.00,N,5,-25, 20250319,3205,3140,3240,3135,488420,1564188238,00,0.00,N,2,45, 20250318,3160,3265,3265,3155,496727,1580980077,00,0.00,N,5,-50, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index e2f0ecdebf5b..9cee704da021 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11450,11850,11850,11270,29973,343623035,00,0.00,N,5,-100, 20250320,11550,11790,11790,11550,26454,307772665,00,0.00,N,5,-220, 20250319,11770,11990,12080,11660,34204,404196305,00,0.00,N,5,-170, 20250318,11940,11900,12180,11850,24968,300434100,00,0.00,N,5,-60, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 921057ac7a16..00db156c5183 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,163300,160800,163300,160500,69573,11273349800,02,0.00,N,2,600, 20250320,162700,163500,165700,162700,35525,5818001050,00,0.00,N,5,-900, 20250319,163600,162500,165300,162100,46986,7667543350,00,0.00,N,2,200, 20250318,163400,165000,165200,163000,34863,5714212150,00,0.00,N,5,-1000, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 06a88af28602..c921a394f6cd 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2130,2160,2160,2105,33611,71555940,00,0.00,N,5,-30, 20250320,2160,2170,2190,2120,7824,16958589,00,0.00,N,5,-10, 20250319,2170,2155,2195,2142,16686,36019315,00,0.00,N,2,15, 20250318,2155,2170,2170,2140,13308,28699620,00,0.00,N,5,-15, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index c65b306aa768..b3ad3e62f297 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3755,3455,3785,3350,3205967,11680708058,00,0.00,N,2,285, 20250320,3470,3525,3570,3445,601483,2101187885,00,0.00,N,5,-60, 20250319,3530,3650,3655,3460,727245,2560174908,00,0.00,N,5,-85, 20250318,3615,3525,3655,3500,1152227,4141653950,00,0.00,N,2,115, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 012062e791dc..54db188d2904 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,425,425,425,425,0,0,00,0.00,Y,3,0, +20250321,425,425,425,425,0,0,00,0.00,Y,3,0, +20250320,425,425,425,425,0,0,00,0.00,Y,0,0, 20250319,425,425,425,425,0,0,00,0.00,Y,0,0, 20250318,425,425,425,425,0,0,00,0.00,Y,0,0, 20250317,425,425,425,425,0,0,00,0.00,Y,0,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 08469474a8ba..e22ef3f1c1aa 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4895,4905,4910,4840,31297,152620685,00,0.00,N,5,-10, 20250320,4905,4925,4965,4860,43584,213467484,00,0.00,N,5,-40, 20250319,4945,4945,4955,4920,11572,57149089,00,0.00,N,3,0, 20250318,4945,4905,4950,4905,28533,140546710,00,0.00,N,2,5, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 841488cbb5f0..0706fec44748 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6410,6400,6450,6370,3479,22234310,00,0.00,N,5,-40, 20250320,6450,6440,6480,6390,7715,49569400,00,0.00,N,2,10, 20250319,6440,6450,6480,6360,12752,81785650,00,0.00,N,3,0, 20250318,6440,6400,6450,6340,6473,41531990,00,0.00,N,2,40, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 6f997f5179e8..fda59513d1d0 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250321,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250320,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250319,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250318,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250317,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 9023a9f36924..8ca446e6743f 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1561,1563,1585,1512,91995,143687905,00,0.00,N,5,-2, 20250320,1563,1571,1581,1474,59349,91896072,00,0.00,N,5,-8, 20250319,1571,1535,1589,1496,206221,322861266,00,0.00,N,2,36, 20250318,1535,1560,1560,1510,63076,96113105,00,0.00,N,5,-25, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index c0667efe93a3..0a0868f169c7 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17810,17760,17890,17620,3178,56351875,00,0.00,N,3,0, 20250320,17810,17770,17840,17660,6276,111390050,00,0.00,N,2,110, 20250319,17700,17530,17750,17530,5615,99321930,00,0.00,N,2,70, 20250318,17630,17620,17640,17560,2947,51865400,00,0.00,N,2,50, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 6cd5979bbd0b..421f6a31ba42 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21700,22350,22750,21550,183417,4075206375,00,0.00,N,5,-650, 20250320,22350,22850,22900,22050,127062,2846078150,00,0.00,N,5,-150, 20250319,22500,22350,22900,22050,166303,3749127775,00,0.00,N,2,100, 20250318,22400,22350,22650,21800,186357,4150742150,00,0.00,N,2,50, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 66988e70847f..2971ccaefc33 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,32600,32450,33350,31850,54739,1786382525,00,0.00,N,2,150, 20250320,32450,32700,33200,32350,42931,1406384550,00,0.00,N,5,-100, 20250319,32550,31950,32600,31600,41077,1327236775,00,0.00,N,2,900, 20250318,31650,32200,33150,31450,66029,2109383925,00,0.00,N,5,-750, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 72b523a71e6a..ef22fa59b2bf 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9750,9820,9910,9630,137855,1344921710,00,0.00,N,5,-160, 20250320,9910,10050,10050,9800,172107,1701178920,00,0.00,N,5,-70, 20250319,9980,10150,10150,9880,210996,2104287240,00,0.00,N,5,-190, 20250318,10170,10450,10450,10110,140250,1430514605,00,0.00,N,5,-160, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 63c094fe6653..4649800f7314 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,42350,39750,43400,39600,3585960,151760991625,00,0.00,N,2,2050, 20250320,40300,39900,42100,39000,3233331,131052980725,00,0.00,N,2,1350, 20250319,38950,38150,39500,37800,1063625,41330595950,00,0.00,N,2,700, 20250318,38250,37950,40600,37700,2091815,81707254175,00,0.00,N,2,350, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 0ee47a401a22..39857e26bf93 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2350,2375,2390,2320,58629,138001470,00,0.00,N,5,-25, 20250320,2375,2385,2405,2365,39918,94981405,00,0.00,N,5,-20, 20250319,2395,2380,2405,2335,73303,173271835,00,0.00,N,2,10, 20250318,2385,2430,2460,2385,95153,229040703,00,0.00,N,5,-45, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index ea2fb48718eb..1981276bd061 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5680,5660,5730,5580,64422,364375010,00,0.00,N,2,20, 20250320,5660,5510,5950,5490,167689,950419240,00,0.00,N,2,150, 20250319,5510,5430,5540,5400,29391,160647065,00,0.00,N,2,60, 20250318,5450,5470,5600,5420,23887,130610420,00,0.00,N,5,-20, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 5efb0c6ac47c..851433958522 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1656,1660,1660,1639,14077,23179340,00,0.00,N,5,-6, 20250320,1662,1664,1680,1640,18961,31250020,00,0.00,N,5,-5, 20250319,1667,1680,1680,1659,7340,12240418,00,0.00,N,5,-1, 20250318,1668,1685,1685,1667,10034,16777427,00,0.00,N,5,-7, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 4f04fd4b932d..18dc51ddf73d 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4950,4965,5070,4805,1090242,5416892854,00,0.00,N,3,0, 20250320,4950,5190,5190,4950,1280198,6441303303,00,0.00,N,5,-240, 20250319,5190,5100,5370,5070,2461913,12928087245,00,0.00,N,2,100, 20250318,5090,5200,5200,5050,1024732,5215994315,00,0.00,N,5,-110, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 601368dd0999..68cb78c8e36b 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1331,1319,1333,1319,21992,29118798,00,0.00,N,5,-2, 20250320,1333,1345,1360,1310,57441,75968173,00,0.00,N,5,-14, 20250319,1347,1355,1360,1331,38672,51794601,00,0.00,N,5,-6, 20250318,1353,1354,1355,1342,13769,18541507,00,0.00,N,5,-1, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 543d30f2981d..0178ef7d8f0f 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4110,4115,4150,4075,31527,129484568,00,0.00,N,5,-25, 20250320,4135,4160,4165,4115,21004,86905415,00,0.00,N,5,-5, 20250319,4140,4125,4165,4105,20766,85746011,00,0.00,N,2,15, 20250318,4125,4070,4125,4070,47294,193846550,00,0.00,N,2,50, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 1ca3b822718c..191b6d719601 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6160,6180,6220,6050,16474,100417890,00,0.00,N,5,-30, 20250320,6190,6060,6200,6060,25055,153533630,00,0.00,N,2,130, 20250319,6060,6120,6160,6040,15607,94861780,00,0.00,N,5,-20, 20250318,6080,6010,6190,6010,19226,116897170,00,0.00,N,2,30, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 612951a98d26..f011716dcb20 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1075,1083,1087,1074,34404,37118254,00,0.00,N,5,-12, 20250320,1087,1088,1088,1068,42480,45794544,00,0.00,N,5,-1, 20250319,1088,1085,1093,1083,21512,23397448,00,0.00,N,2,3, 20250318,1085,1096,1099,1085,32221,35134977,00,0.00,N,5,-14, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 4b203c211694..ddf036a02e99 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5050,5020,5110,4985,69157,348630780,00,0.00,N,2,40, 20250320,5010,5210,5220,4990,146912,743963315,00,0.00,N,5,-170, 20250319,5180,5320,5350,5180,144044,756486070,00,0.00,N,5,-190, 20250318,5370,5430,5450,5270,89394,479447070,00,0.00,N,5,-60, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 7f7b0a590c8c..5237f340adc3 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9280,9340,9370,9180,53201,493084770,00,0.00,N,5,-80, 20250320,9360,9400,9430,9260,80578,751930275,00,0.00,N,5,-30, 20250319,9390,9390,9450,9320,44885,420217800,00,0.00,N,3,0, 20250318,9390,9420,9500,9320,55823,523919350,00,0.00,N,5,-10, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index da68ee67f878..93b05ded2d71 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2355,2345,2400,2340,158672,376602592,00,0.00,N,2,10, 20250320,2345,2370,2380,2345,39554,93196422,00,0.00,N,5,-25, 20250319,2370,2370,2380,2350,45878,108313050,00,0.00,N,3,0, 20250318,2370,2355,2385,2355,46986,111615638,00,0.00,N,2,5, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index c662ae52e47f..b6c70aa86f85 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29550,29600,29650,29500,48057,1422067950,00,0.00,N,3,0, 20250320,29550,29700,29750,29500,53524,1587602550,00,0.00,N,5,-100, 20250319,29650,29600,29650,29450,52161,1541707000,00,0.00,N,2,100, 20250318,29550,29400,29750,29400,53431,1577639175,00,0.00,N,2,150, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 6f3c89ef9d87..04bfbe766789 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1463,1462,1463,1426,9679,14056529,00,0.00,N,3,0, 20250320,1463,1450,1499,1429,8427,12312351,00,0.00,N,2,13, 20250319,1450,1421,1450,1414,12928,18567442,00,0.00,N,2,30, 20250318,1420,1415,1421,1405,4627,6540762,00,0.00,N,5,-3, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 797323778ae3..ef269367433d 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1009,1027,1027,1006,290803,294236089,00,0.00,N,5,-18, 20250320,1027,1040,1049,1022,292038,300852929,00,0.00,N,5,-11, 20250319,1038,1039,1062,1034,485238,505496324,00,0.00,N,2,1, 20250318,1037,1014,1046,1014,507459,523799638,00,0.00,N,2,26, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 36f38e7e6132..f487b312031c 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6160,6220,6220,6060,22723,139219120,00,0.00,N,5,-70, 20250320,6230,6300,6340,6170,13611,84702715,00,0.00,N,5,-70, 20250319,6300,6340,6360,6260,14252,89720620,00,0.00,N,5,-40, 20250318,6340,6430,6460,6280,25292,160373620,00,0.00,N,5,-100, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 5dfa37340891..b398a23f3d8e 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,892,892,905,890,45836,40965781,00,0.00,N,5,-10, 20250320,902,899,908,890,37668,33799972,00,0.00,N,2,3, 20250319,899,890,905,887,68495,61457025,00,0.00,N,2,12, 20250318,887,910,920,885,79795,71550272,00,0.00,N,5,-23, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 7ec898b8993b..6308e43ff2f7 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6730,6920,6920,6710,37769,256197120,00,0.00,N,5,-210, 20250320,6940,7080,7100,6900,32418,226002690,00,0.00,N,5,-150, 20250319,7090,7060,7220,7040,45847,325671115,00,0.00,N,5,-60, 20250318,7150,6960,7190,6960,39990,284904795,00,0.00,N,2,110, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 3a3747484900..339ecf210431 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2475,2465,2495,2420,131735,322485165,00,0.00,N,3,0, 20250320,2475,2540,2585,2470,198290,498033913,00,0.00,N,5,-55, 20250319,2530,2510,2535,2495,143130,360875378,00,0.00,N,2,20, 20250318,2510,2515,2555,2505,139941,352572232,00,0.00,N,5,-5, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 42756f8f550c..72b340728e12 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17400,16890,17410,16770,72567,1243459300,00,0.00,N,2,400, 20250320,17000,16800,17040,16610,37132,625529210,00,0.00,N,2,110, 20250319,16890,16000,17050,16000,97253,1632199555,00,0.00,N,2,700, 20250318,16190,15900,16210,15830,22467,360953520,00,0.00,N,2,250, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index e3c6daedbff3..3155b3bc7802 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,399,216,399,190,988598,336549921,00,0.00,N,2,139, 20250320,260,200,320,170,1383739,310210372,00,0.00,N,5,-18, 20250319,278,600,600,270,1137099,391767268,00,0.00,N,5,-955, 20250318,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index e95f5684c015..c45bc1b70844 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10020,10080,10090,9860,40447,403480240,00,0.00,N,2,30, 20250320,9990,10100,10100,9950,40701,406389270,00,0.00,N,5,-90, 20250319,10080,10050,10190,10000,32947,331078940,00,0.00,N,5,-20, 20250318,10100,10100,10140,9920,46673,468232460,00,0.00,N,2,110, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 40ad12b95445..a100939eb0ff 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3060,3000,3125,2980,86986,263349172,00,0.00,N,2,60, 20250320,3000,3030,3030,2970,35769,107154896,00,0.00,N,5,-10, 20250319,3010,3010,3030,2990,59834,179976784,00,0.00,N,2,5, 20250318,3005,3025,3095,2995,48016,145110115,00,0.00,N,5,-10, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 84e9deea76ed..bc4676b44819 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3085,3080,3110,3045,134313,411930045,00,0.00,N,5,-5, 20250320,3090,3130,3130,3085,82130,254227570,00,0.00,N,5,-20, 20250319,3110,3095,3125,3080,110646,343342823,00,0.00,N,5,-5, 20250318,3115,3125,3135,3105,89721,279792113,00,0.00,N,5,-5, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 82ab54545816..9cec696b9709 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,235,235,238,233,356753,84026666,00,0.00,N,5,-1, 20250320,236,236,240,234,285695,67547252,00,0.00,N,3,0, 20250319,236,238,242,234,518316,122430634,00,0.00,N,2,1, 20250318,235,234,238,233,705000,166039702,00,0.00,N,2,2, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 78c450b3367d..f642a0f49810 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1682,1505,1714,1495,656649,1078039847,00,0.00,N,2,177, 20250320,1505,1629,1629,1499,405383,628119287,00,0.00,N,5,-125, 20250319,1630,1644,1708,1596,274162,449205937,00,0.00,N,5,-44, 20250318,1674,1559,1689,1540,264409,434377050,00,0.00,N,2,109, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index e5da3d047cc8..2533c845487a 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,695,710,715,678,488231,335555519,00,0.00,N,5,-18, 20250320,713,737,744,703,244354,175875009,00,0.00,N,5,-23, 20250319,736,757,778,720,203139,151401747,00,0.00,N,5,-30, 20250318,766,760,780,756,105531,81230642,00,0.00,N,5,-7, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 33a0f38d0b55..a2f2440eaf2c 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4080,4075,4125,4065,20654,84423064,00,0.00,N,5,-20, 20250320,4100,4150,4180,4095,66185,273191545,00,0.00,N,5,-50, 20250319,4150,4115,4230,4090,45747,188629215,00,0.00,N,2,5, 20250318,4145,4155,4175,4110,24706,102275530,00,0.00,N,5,-5, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 68a576d9f5a2..8b71fe6218f1 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3500,3470,3550,3435,44266,153949958,00,0.00,N,5,-10, 20250320,3510,3625,3650,3510,75901,270803880,00,0.00,N,5,-115, 20250319,3625,3680,3685,3610,33832,123095665,00,0.00,N,5,-55, 20250318,3680,3665,3850,3630,82470,306221005,00,0.00,N,2,20, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 4ed8426f6807..4e3f44bad19e 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,249,253,253,247,1116319,277653295,00,0.00,N,5,-4, 20250320,253,253,260,248,1363820,345033815,00,0.00,N,2,2, 20250319,251,250,255,249,721007,181189000,00,0.00,N,3,0, 20250318,251,253,255,249,735911,184816854,00,0.00,N,5,-2, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 40406ce4f120..bf61bfc02ef0 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3290,3295,3450,3240,7230,24261246,00,0.00,N,2,55, 20250320,3235,3230,3410,3210,11235,36972825,00,0.00,N,2,5, 20250319,3230,3200,3300,3200,5658,18264230,00,0.00,N,2,30, 20250318,3200,3235,3235,3200,892,2865886,00,0.00,N,5,-35, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 3fcc9f991bfb..8e4851e2ae56 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6410,6300,6410,6300,16567,105223850,00,0.00,N,2,10, 20250320,6400,6350,6400,6310,12983,82549970,00,0.00,N,3,0, 20250319,6400,6400,6410,6350,19132,121957000,00,0.00,N,5,-40, 20250318,6440,6420,6450,6350,36073,230915310,00,0.00,N,2,20, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 142da65e949b..1b478f441eda 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3245,3450,3450,3225,130528,428934660,00,0.00,N,5,-205, 20250320,3450,3595,3645,3450,41276,144709619,00,0.00,N,5,-140, 20250319,3590,3650,3690,3575,42264,152792505,00,0.00,N,5,-60, 20250318,3650,3620,3675,3600,37473,136710735,00,0.00,N,2,30, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index fc53239a1fdd..569b64c38e16 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,153700,150100,156900,148800,255245,39155570500,00,0.00,N,2,5300, 20250320,148400,143900,152400,143500,252857,37298074250,00,0.00,N,2,7800, 20250319,140600,141600,144400,138600,86580,12289213300,00,0.00,N,5,-1000, 20250318,141600,145100,145500,140300,83123,11809118150,00,0.00,N,5,-1500, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 8881e264c15a..3caa3cc18983 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,54000,54100,54400,53600,43270,2335939550,00,0.00,N,2,300, 20250320,53700,54100,54300,53600,34106,1834993250,00,0.00,N,5,-200, 20250319,53900,54900,55200,53600,78199,4237492450,00,0.00,N,5,-700, 20250318,54600,55400,55500,54600,37001,2034164650,00,0.00,N,5,-700, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index d47f86cf7f82..1141f8cb1160 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29800,30300,31400,29400,294723,8836390875,00,0.00,N,5,-1000, 20250320,30800,31750,33050,30500,484663,15496056925,00,0.00,N,5,-950, 20250319,31750,31750,31950,31050,132767,4180880750,00,0.00,N,2,100, 20250318,31650,31350,32150,31050,170390,5386501950,00,0.00,N,2,600, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 60042587385f..36d7b0d06092 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4510,4480,4625,4480,356648,1618761726,00,0.00,N,5,-95, 20250320,4605,4810,4890,4580,788597,3690525089,00,0.00,N,5,-305, 20250319,4910,5110,5130,4855,643934,3204176986,00,0.00,N,5,-230, 20250318,5140,4980,5200,4950,645941,3291665040,00,0.00,N,2,110, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 6fd7798700ec..afcaf5385368 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6220,6390,6390,6150,19701,122798855,00,0.00,N,5,-110, 20250320,6330,6510,6510,6330,10653,68359040,00,0.00,N,5,-100, 20250319,6430,6540,6710,6390,14101,90887025,00,0.00,N,5,-70, 20250318,6500,6500,6590,6440,8816,57039660,00,0.00,N,3,0, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 83e79a28af41..4d63c3032472 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1521,1524,1534,1506,16190,24635675,00,0.00,N,5,-3, 20250320,1524,1555,1565,1519,14255,21862087,00,0.00,N,5,-6, 20250319,1530,1540,1540,1528,5838,8928722,00,0.00,N,2,3, 20250318,1527,1533,1545,1527,42272,64584270,00,0.00,N,5,-6, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 2d66f8f164a2..f6bc5c7ecd9c 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5980,5950,6010,5920,23314,139336390,00,0.00,N,2,10, 20250320,5970,5980,6040,5940,27282,163201320,00,0.00,N,5,-20, 20250319,5990,5970,6015,5940,18695,111965700,00,0.00,N,5,-10, 20250318,6000,6010,6020,5970,25538,153064410,00,0.00,N,5,-50, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 42596682b383..ba38caae3acf 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2500,2495,2500,2485,11875,29625825,00,0.00,N,2,5, 20250320,2495,2505,2535,2490,54040,135289780,00,0.00,N,5,-25, 20250319,2520,2535,2540,2490,54247,135785365,00,0.00,N,5,-15, 20250318,2535,2520,2540,2515,13787,34852245,00,0.00,N,2,15, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 3c276d7eeda8..44d3b24a23b7 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23250,23100,23950,22500,448560,10506666500,00,0.00,N,3,0, 20250320,23250,23700,23800,22850,272275,6310829825,00,0.00,N,5,-300, 20250319,23550,22050,23800,21700,858583,19912151250,00,0.00,N,2,1500, 20250318,22050,21700,22100,21100,306400,6678166350,00,0.00,N,2,650, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 4e2bf866006b..e058cd8de3a3 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,132400,127100,133600,127100,182033,24048456450,00,0.00,N,2,3000, 20250320,129400,132200,133600,128800,180433,23558465350,00,0.00,N,5,-4500, 20250319,133900,125300,136000,124400,241845,32054761950,00,0.00,N,2,8600, 20250318,125300,122900,126400,122100,108921,13600762900,00,0.00,N,2,3600, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 96b7e9d37dcd..4c3801ba58b4 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2885,2920,2965,2860,249294,725166813,00,0.00,N,5,-35, 20250320,2920,2965,3015,2885,266613,784480059,00,0.00,N,5,-55, 20250319,2975,3000,3010,2800,435627,1291539865,00,0.00,N,5,-20, 20250318,2995,3050,3115,2820,2726309,7961914739,00,0.00,N,5,-480, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index ac94bc361412..6cae46c4550b 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8370,8320,8440,8320,13235,110643090,00,0.00,N,5,-100, 20250320,8470,8550,8550,8330,16203,135882680,00,0.00,N,3,0, 20250319,8470,8470,8570,8400,8562,72285680,00,0.00,N,3,0, 20250318,8470,8610,8610,8375,15927,134900625,00,0.00,N,5,-110, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 06bba82add81..cbf5b0f61ff7 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11660,11250,11760,10580,1492521,16904507050,00,0.00,N,2,480, 20250320,11180,11570,11850,11180,1032286,11927786055,00,0.00,N,5,-530, 20250319,11710,11500,11720,11150,1476870,16933995410,00,0.00,N,5,-40, 20250318,11750,10990,11750,10960,2094795,23916439270,00,0.00,N,2,770, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index c5f397f7528b..3670a44e9f89 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2750,2755,2770,2680,7310,20003190,00,0.00,N,5,-5, 20250320,2755,2750,2810,2735,5635,15570083,00,0.00,N,5,-20, 20250319,2775,2725,2780,2710,10411,28403859,00,0.00,N,2,25, 20250318,2750,2705,2790,2705,3661,10027970,00,0.00,N,2,10, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index cee68e7c0248..125d6db2722a 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6900,6860,7090,6860,64977,455052640,00,0.00,N,5,-30, 20250320,6930,6910,6980,6830,39701,274942750,00,0.00,N,5,-10, 20250319,6940,7020,7050,6900,21926,152689980,00,0.00,N,5,-50, 20250318,6990,6950,7070,6950,32734,229383505,00,0.00,N,2,50, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 53341cfcf531..ac1252463df5 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16470,16270,16510,16250,25322,415897225,00,0.00,N,2,160, 20250320,16310,16010,16360,15960,39054,633313720,00,0.00,N,2,260, 20250319,16050,15630,16060,15630,40613,644192930,00,0.00,N,2,310, 20250318,15740,15610,15740,15580,16809,262865305,00,0.00,N,3,0, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 4bdde0362071..6bd9572bdc4f 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3370,3390,3425,3350,77432,261140940,00,0.00,N,5,-20, 20250320,3390,3415,3470,3385,75362,257332745,00,0.00,N,5,-25, 20250319,3415,3465,3490,3390,54382,186070158,00,0.00,N,5,-45, 20250318,3460,3475,3485,3455,45760,158376140,00,0.00,N,2,5, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 66967e4fb02c..b6372ffe783e 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2450,2545,2585,2450,997898,2500388407,00,0.00,N,5,-120, 20250320,2570,2730,2735,2565,752968,1992127874,00,0.00,N,5,-155, 20250319,2725,2700,2740,2650,578850,1551696518,00,0.00,N,2,30, 20250318,2695,2730,2745,2685,455426,1232374453,00,0.00,N,5,-5, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index d2ec4cb99ad3..556c18f339ba 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2555,2545,2560,2520,5957,15079655,00,0.00,N,5,-15, 20250320,2570,2595,2595,2545,3101,7933975,00,0.00,N,5,-15, 20250319,2585,2570,2595,2540,3850,9915295,00,0.00,N,2,15, 20250318,2570,2595,2600,2535,15083,38407648,00,0.00,N,5,-30, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 4a4cbf25e7bb..bbcdb3dc466c 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3165,3160,3180,3100,114023,357941571,00,0.00,N,5,-15, 20250320,3180,3210,3240,3165,135071,430392227,00,0.00,N,5,-30, 20250319,3210,3280,3290,3185,212662,686501003,00,0.00,N,5,-70, 20250318,3280,3265,3310,3255,283355,930299330,00,0.00,N,5,-15, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 312ba27cc467..786bd7a58097 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,492,481,513,481,519862,259937536,00,0.00,N,2,11, 20250320,481,446,508,446,1440810,698942272,00,0.00,N,2,36, 20250319,445,440,450,435,94016,41595849,00,0.00,N,2,5, 20250318,440,449,469,437,427252,191373038,00,0.00,N,5,-14, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 471720ac81cb..36852accbda5 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5610,5650,5650,5600,7886,44314995,00,0.00,N,5,-20, 20250320,5630,5640,5640,5600,9162,51476975,00,0.00,N,2,10, 20250319,5620,5640,5660,5600,23131,129965915,00,0.00,N,2,10, 20250318,5610,5600,5630,5590,25208,141246970,00,0.00,N,3,0, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index b2e6382e7cfa..a400fe83d410 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1537,1543,1549,1536,15089,23236096,00,0.00,N,5,-5, 20250320,1542,1555,1555,1540,20264,31316254,00,0.00,N,5,-7, 20250319,1549,1539,1565,1539,44671,69173357,00,0.00,N,2,10, 20250318,1539,1546,1546,1536,19084,29385644,00,0.00,N,3,0, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 9acb8fc4d795..81ed0d2f2b40 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4790,4130,4970,4130,1553781,6830279551,00,0.00,N,5,-1110, 20250320,5900,5980,6040,5830,52995,314289015,00,0.00,N,5,-50, 20250319,5950,5970,6030,5860,96411,573682765,00,0.00,N,5,-80, 20250318,6030,6000,6050,5900,83802,499684300,00,0.00,N,2,60, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 4b940e7a2ff2..469821755aaa 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5550,5600,5640,5470,612849,3406658145,00,0.00,N,5,-40, 20250320,5590,5850,5860,5590,646860,3693877650,00,0.00,N,5,-220, 20250319,5810,5860,5860,5770,519894,3017157570,00,0.00,N,5,-50, 20250318,5860,5920,5990,5850,779080,4596848760,00,0.00,N,5,-10, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 19b6327c81dc..679d94be6078 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6380,6370,6440,6330,414504,2643832790,00,0.00,N,5,-10, 20250320,6390,6470,6550,6390,570541,3678191345,00,0.00,N,2,40, 20250319,6350,6200,6350,6200,395389,2480272440,00,0.00,N,2,100, 20250318,6250,6250,6300,6200,269761,1685614745,00,0.00,N,3,0, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index ca17aa228396..fcb6534937b4 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8710,8660,8810,8550,276487,2402730610,00,0.00,N,5,-70, 20250320,8780,9050,9050,8780,280722,2488944555,00,0.00,N,5,-230, 20250319,9010,9340,9340,9000,464898,4226761505,00,0.00,N,5,-410, 20250318,9420,9500,9530,9230,283862,2668336845,00,0.00,N,2,20, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index b0f73be00b4c..f8b575503ee9 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3360,3355,3390,3270,70899,236210597,00,0.00,N,2,5, 20250320,3355,3385,3410,3310,76302,256920640,00,0.00,N,5,-25, 20250319,3380,3350,3415,3325,105491,356648195,00,0.00,N,2,50, 20250318,3330,3325,3370,3300,38994,129954190,00,0.00,N,2,5, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index cb1cea61f6a2..2340636ccb37 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,100300,96700,100600,95900,166619,16522261200,00,0.00,N,2,5300, 20250320,95000,99700,100200,94000,173514,16694231450,00,0.00,N,5,-5000, 20250319,100000,94000,101500,94000,290232,28953024650,00,0.00,N,2,6300, 20250318,93700,94800,95700,91800,141295,13279969350,00,0.00,N,2,300, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index baf6a24129da..cfb1058bccaf 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6100,6380,6380,6080,19035,117128760,00,0.00,N,5,-280, 20250320,6380,6470,6470,6290,12615,80295000,00,0.00,N,2,70, 20250319,6310,6400,6460,6310,7122,45130070,00,0.00,N,5,-90, 20250318,6400,6340,6560,6320,9793,62453620,00,0.00,N,2,60, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index f952f146c923..e3ed83dcbfbf 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,789,789,789,789,0,0,00,0.00,Y,3,0, +20250321,789,789,789,789,0,0,00,0.00,Y,3,0, +20250320,789,789,789,789,0,0,00,0.00,Y,0,0, 20250319,789,789,789,789,0,0,00,0.00,Y,0,0, 20250318,789,789,789,789,0,0,00,0.00,Y,0,0, 20250317,789,789,789,789,0,0,00,0.00,Y,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index d2416c4acf05..ce4dc6600a6c 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2955,2925,2960,2910,29074,85157065,00,0.00,N,3,0, 20250320,2955,2965,2965,2940,16342,48229600,00,0.00,N,2,5, 20250319,2950,2935,2950,2925,15034,44165755,00,0.00,N,2,15, 20250318,2935,2910,2945,2910,15282,44727845,00,0.00,N,2,15, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 4eb29dc55eb2..0478e6c8ea23 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23150,22950,23200,22700,27127,623116400,00,0.00,N,2,400, 20250320,22750,23400,23650,22750,27136,623262400,00,0.00,N,5,-650, 20250319,23400,23800,23850,23300,12080,283300175,00,0.00,N,5,-100, 20250318,23500,23150,23800,22950,24486,575141275,00,0.00,N,2,550, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 3464be16ae92..9cb72fbe67d1 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6020,6280,6280,6020,38495,235970860,00,0.00,N,5,-230, 20250320,6250,6300,6350,6200,16818,105354875,00,0.00,N,5,-60, 20250319,6310,6410,6410,6310,6701,42438510,00,0.00,N,5,-30, 20250318,6340,6330,6410,6310,29066,184182955,00,0.00,N,5,-60, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 3bd3f54ea635..c19c82407ce1 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4795,4890,4890,4770,17475,83901935,00,0.00,N,5,-80, 20250320,4875,4960,4970,4850,26269,128768930,00,0.00,N,5,-95, 20250319,4970,4955,4975,4885,21605,106581230,00,0.00,N,3,0, 20250318,4970,5000,5000,4895,22874,113112340,00,0.00,N,5,-30, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index ebd0339f2380..5a9285092de9 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5290,5370,5370,5270,21558,114186885,00,0.00,N,5,-60, 20250320,5350,5390,5430,5330,13294,71357860,00,0.00,N,5,-40, 20250319,5390,5380,5410,5340,14390,77494285,00,0.00,N,2,10, 20250318,5380,5400,5420,5330,15781,84760610,00,0.00,N,3,0, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index a9962f2f5036..6619fe187b33 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4125,4120,4155,4060,55743,228942057,00,0.00,N,2,5, 20250320,4120,4105,4125,4065,42775,175561047,00,0.00,N,2,15, 20250319,4105,4115,4115,4065,34491,141150530,00,0.00,N,3,0, 20250318,4105,4120,4135,4070,43164,176880669,00,0.00,N,3,0, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 0342d77d6d8c..3a046b2086ea 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,53600,53600,54700,51800,289284,15423514350,00,0.00,N,5,-400, 20250320,54000,56800,57700,53400,364349,20114146800,00,0.00,N,5,-2800, 20250319,56800,59200,60900,56600,349933,20429156300,00,0.00,N,5,-3200, 20250318,60000,57500,61400,57000,531719,31736092750,00,0.00,N,2,3100, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 9f0127919f0c..372fc1ebcc3d 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,227,234,238,225,539746,123381250,00,0.00,N,5,-6, 20250320,233,230,240,230,103672,24376128,00,0.00,N,3,0, 20250319,233,235,239,231,187926,44075333,00,0.00,N,5,-2, 20250318,235,240,240,235,171118,40574645,00,0.00,N,5,-3, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 70d7823ba1c6..c8920f27e7cd 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1443,1435,1469,1427,95463,137428280,00,0.00,N,2,7, 20250320,1436,1426,1438,1421,44889,64052444,00,0.00,N,2,4, 20250319,1432,1427,1436,1420,37258,53156530,00,0.00,N,5,-5, 20250318,1437,1422,1450,1422,46128,66220369,00,0.00,N,2,7, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 7e05d94346d6..47a4a9eca392 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7780,7700,7820,7500,150435,1152884130,00,0.00,N,2,80, 20250320,7700,7860,7900,7700,123800,961979425,00,0.00,N,5,-160, 20250319,7860,7880,7920,7760,119331,935667190,00,0.00,N,5,-20, 20250318,7880,7790,7880,7700,133379,1038255160,00,0.00,N,2,70, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 5559a095b1fb..532ad6e93f74 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18930,18450,19150,18210,24941,469226535,00,0.00,N,2,370, 20250320,18560,18750,18870,18450,19003,354707160,00,0.00,N,5,-190, 20250319,18750,18360,18810,18360,22877,427835890,00,0.00,N,2,330, 20250318,18420,18320,18630,18150,19308,355876760,00,0.00,N,2,100, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 18a91e7713cd..cb49e803d2b1 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4270,4295,4295,4230,59132,251422750,00,0.00,N,3,0, 20250320,4270,4330,4340,4270,85701,368666667,00,0.00,N,5,-55, 20250319,4325,4335,4490,4300,251045,1099209118,00,0.00,N,2,5, 20250318,4320,4370,4370,4275,66952,288719600,00,0.00,N,5,-25, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 784ed794e6a6..d3474784b0b4 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1921,1931,1939,1810,283824,537034828,00,0.00,N,2,9, 20250320,1912,1968,1978,1912,195796,378762676,00,0.00,N,5,-56, 20250319,1968,1982,1988,1962,146941,289666029,00,0.00,N,5,-20, 20250318,1988,1993,2010,1956,330508,658067068,00,0.00,N,5,-2, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 9b0671cb552e..704665535fa9 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7350,7420,7420,7050,13515,97695980,00,0.00,N,3,0, 20250320,7350,7400,7400,7230,6208,45321600,00,0.00,N,3,0, 20250319,7350,7270,7410,7220,5220,38129965,00,0.00,N,2,80, 20250318,7270,7240,7360,7200,5544,40212135,00,0.00,N,5,-20, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index f4cdfcdf9ede..4c00fef4ea19 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9070,9090,9720,8860,25083,229066460,00,0.00,N,5,-50, 20250320,9120,9240,9300,9100,9147,83786810,00,0.00,N,5,-100, 20250319,9220,9030,9240,9030,5084,46521330,00,0.00,N,2,50, 20250318,9170,9230,9280,9010,4927,44989410,00,0.00,N,2,20, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index ca8d944f0b2c..1768f6f5df25 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,73100,70500,75100,70100,6577804,477546357450,00,0.00,N,5,-1700, 20250320,74800,80500,80600,74500,5491310,419454326400,00,0.00,N,5,-5300, 20250319,80100,82900,84300,79750,5717348,467477043750,00,0.00,N,5,-1300, 20250318,81400,79100,82200,78600,9087386,732714169900,00,0.00,N,2,5100, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 3395dd16693e..8dc9420989d6 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9450,9450,9560,9230,3683057,34799900920,00,0.00,N,5,-40, 20250320,9490,9540,9600,9410,1989593,18904246270,00,0.00,N,5,-10, 20250319,9500,9750,9770,9450,2681782,25655703255,00,0.00,N,5,-250, 20250318,9750,9740,9790,9510,1981185,19144643030,00,0.00,N,2,40, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 246201e6dbaa..09c032a212fe 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,90300,91500,92500,88700,1003828,90742620900,00,0.00,N,5,-100, 20250320,90400,89600,91000,88600,807118,72694659350,00,0.00,N,2,1900, 20250319,88500,88600,90700,87800,597616,53207931400,00,0.00,N,2,100, 20250318,88400,87600,91800,87600,1080731,96846318700,00,0.00,N,2,1300, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 218275564b80..43367a4a3ac2 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3750,3705,3850,3500,13412,49951940,00,0.00,N,2,5, 20250320,3745,3960,3960,3725,7992,29949845,00,0.00,N,5,-40, 20250319,3785,3770,3920,3770,6880,26193370,00,0.00,N,2,15, 20250318,3770,3735,3870,3735,9166,34983570,00,0.00,N,2,35, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 9312f1acf029..01675c9ad416 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,366,402,425,354,899232,337739211,00,0.00,N,5,-42, 20250320,408,450,450,404,912856,384933409,00,0.00,N,5,-50, 20250319,458,461,475,454,465740,216106034,00,0.00,N,5,-11, 20250318,469,499,499,468,617976,295363813,00,0.00,N,5,-21, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index a0e7dbfc8277..e23363e9ed80 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1210,1283,1283,1210,32550,40365842,00,0.00,N,5,-73, 20250320,1283,1299,1299,1268,18104,23084804,00,0.00,N,5,-16, 20250319,1299,1300,1302,1251,19403,24885629,00,0.00,N,5,-1, 20250318,1300,1304,1318,1265,21476,27649630,00,0.00,N,5,-4, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 621a4d603219..65d5c4079b3c 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21200,21050,21200,20800,13095,274748875,00,0.00,N,2,100, 20250320,21100,21100,21550,21050,19895,422709750,00,0.00,N,5,-50, 20250319,21150,21100,21300,21000,15903,336264200,00,0.00,N,2,50, 20250318,21100,21100,21250,20800,17958,376552650,00,0.00,N,2,50, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index ddbb9379bfc6..776d74a4b706 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,503,502,507,501,40797,20499942,00,0.00,N,2,1, 20250320,502,501,510,501,26960,13572072,00,0.00,N,5,-1, 20250319,503,510,522,500,48344,24644579,00,0.00,N,5,-7, 20250318,510,516,526,510,22191,11466009,00,0.00,N,5,-3, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 19b9b3676d01..2794e8820db0 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,198,205,209,196,2506608,504083228,00,0.00,N,5,-14, 20250320,212,216,223,206,1806765,382908130,00,0.00,N,5,-3, 20250319,215,218,224,205,3093727,659128760,00,0.00,N,3,0, 20250318,215,227,237,214,3180954,712169245,00,0.00,N,5,-11, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 5eb412500930..5ae2df9d9012 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1064,1100,1100,1060,321251,340754387,00,0.00,N,5,-36, 20250320,1100,1113,1145,1092,461899,512317458,00,0.00,N,5,-15, 20250319,1115,1125,1130,1107,373396,417759442,00,0.00,N,5,-12, 20250318,1127,1131,1145,1110,144409,162695929,00,0.00,N,5,-5, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index de38e4871fd6..2a719f9661fb 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,535,540,545,532,7501,4035960,00,0.00,N,5,-7, 20250320,542,538,549,537,11401,6151603,00,0.00,N,2,4, 20250319,538,540,550,537,35340,19102120,00,0.00,N,5,-3, 20250318,541,557,557,526,15756,8519733,00,0.00,N,5,-9, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index d123d9c988af..fe7685ad36eb 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1925,1983,2075,1925,37744,74511525,00,0.00,N,5,-58, 20250320,1983,1831,1999,1821,48649,93757211,00,0.00,N,2,152, 20250319,1831,1727,2070,1708,311646,582198884,00,0.00,N,2,104, 20250318,1727,1750,1751,1703,3822,6618474,00,0.00,N,5,-16, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 382afa4cd3c4..42ae8b63cfca 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11100,11170,11170,10970,15114,167460145,00,0.00,N,5,-60, 20250320,11160,11170,11200,11030,32707,364980700,00,0.00,N,2,20, 20250319,11140,11100,11150,10960,20273,224778170,00,0.00,N,2,40, 20250318,11100,10950,11100,10900,19157,210802635,00,0.00,N,2,150, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index e3d8cb7c8b8f..2fd94889c1e0 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,665,683,687,665,20550,13768925,00,0.00,N,5,-24, 20250320,689,684,706,670,29365,20407512,00,0.00,N,5,-1, 20250319,690,654,700,654,48308,32256652,00,0.00,N,2,8, 20250318,682,694,706,682,55105,38309111,00,0.00,N,5,-20, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 61453643c4f6..a487f61c51f7 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1998,2010,2025,1996,90374,181320592,00,0.00,N,5,-7, 20250320,2005,2050,2050,2005,113381,229090552,00,0.00,N,5,-20, 20250319,2025,2050,2080,1999,284738,577862440,00,0.00,N,5,-45, 20250318,2070,2100,2100,2060,48647,100869070,00,0.00,N,5,-30, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index e5bd1734f91d..5bec96f492cc 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4430,4465,4530,4415,26453,117511723,00,0.00,N,5,-70, 20250320,4500,4545,4545,4500,19388,87425617,00,0.00,N,5,-45, 20250319,4545,4560,4560,4505,7437,33653918,00,0.00,N,3,0, 20250318,4545,4510,4545,4485,16708,75285690,00,0.00,N,2,25, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index e0950e2c1282..c7de1aba3875 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,561,566,605,560,48626,27671365,00,0.00,N,5,-11, 20250320,572,578,584,571,19523,11205760,00,0.00,N,5,-10, 20250319,582,601,619,571,13606,7921442,00,0.00,N,5,-19, 20250318,601,593,620,589,20863,12542432,00,0.00,N,2,3, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 3cd548188830..04ff779d66a1 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,546,555,557,540,635525,345733819,00,0.00,N,5,-9, 20250320,555,554,559,554,203160,113137206,00,0.00,N,5,-4, 20250319,559,557,562,554,318015,177022437,00,0.00,N,3,0, 20250318,559,557,563,557,112630,63060299,00,0.00,N,5,-1, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 539e11d4a4cf..b63e31d5820c 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,732,732,732,732,0,0,00,0.00,Y,3,0, +20250321,732,732,732,732,0,0,00,0.00,Y,3,0, +20250320,732,732,732,732,0,0,00,0.00,Y,0,0, 20250319,732,732,732,732,0,0,00,0.00,Y,0,0, 20250318,732,732,732,732,0,0,00,0.00,Y,0,0, 20250317,732,732,732,732,0,0,00,0.00,Y,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index e94f3b758cc4..219b73463025 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,601,601,601,601,1276464,767154864,00,0.00,N,1,138, 20250320,463,483,483,463,153982,72162223,00,0.00,N,5,-3, 20250319,466,448,519,447,1007388,484394263,00,0.00,N,2,18, 20250318,448,438,457,438,56270,25259634,00,0.00,N,2,5, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 19c92fa3eabf..7f76a5406a3a 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6060,6100,6180,5990,34304,207201520,00,0.00,N,5,-90, 20250320,6150,6050,6170,6010,44623,272377320,00,0.00,N,2,120, 20250319,6030,6180,6200,5980,38697,234814060,00,0.00,N,5,-140, 20250318,6170,5950,6190,5950,42177,256811055,00,0.00,N,2,170, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 0fa2220aa32c..9c3e51baead3 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,327,331,332,323,89287,29191637,00,0.00,N,5,-5, 20250320,332,334,337,330,54457,18114953,00,0.00,N,2,1, 20250319,331,333,333,329,88320,29270543,00,0.00,N,5,-4, 20250318,335,339,340,333,79228,26637158,00,0.00,N,5,-4, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 6a4ab9cc8cde..9fe2383abc60 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8560,8580,8600,8490,29240,249628140,00,0.00,N,5,-30, 20250320,8590,8700,8700,8500,44661,382672455,00,0.00,N,5,-100, 20250319,8690,8640,8690,8570,21811,188228290,00,0.00,N,2,50, 20250318,8640,8650,8660,8550,33805,291140085,00,0.00,N,2,10, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 5cfa208362bd..3bc6b3325006 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,445,451,455,444,78365,35109107,00,0.00,N,5,-6, 20250320,451,462,463,451,122017,55576037,00,0.00,N,5,-5, 20250319,456,460,463,451,56976,25990534,00,0.00,N,5,-4, 20250318,460,454,468,452,107817,49404671,00,0.00,N,2,3, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index c7468fdb2486..a4f673dc3b94 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16250,15200,16250,15090,102939,1629644965,00,0.00,N,2,900, 20250320,15350,15990,16210,15190,129221,2003797785,00,0.00,N,5,-690, 20250319,16040,16530,16590,15980,124779,2018432390,00,0.00,N,5,-610, 20250318,16650,16400,16870,16020,137710,2263308870,00,0.00,N,2,140, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 302bec60ed25..737c59eea004 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1101,1100,1120,1087,21998,24119509,00,0.00,N,2,1, 20250320,1100,1110,1123,1094,22054,24418678,00,0.00,N,5,-6, 20250319,1106,1100,1117,1093,17225,18920115,00,0.00,N,2,5, 20250318,1101,1084,1120,1084,27772,30608171,00,0.00,N,2,17, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 9125339e8449..e17934a733ba 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10190,10050,10300,10020,6324,64293290,00,0.00,N,2,140, 20250320,10050,10170,10230,9860,15048,152784145,00,0.00,N,2,40, 20250319,10010,9970,10190,9960,20977,209772570,00,0.00,N,2,40, 20250318,9970,9900,10000,9840,26359,261623935,00,0.00,N,2,200, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 264ee3ef4ca6..ec029981e0c2 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4475,4515,4530,4435,45269,201951915,00,0.00,N,2,10, 20250320,4465,4515,4545,4455,41690,186969240,00,0.00,N,5,-20, 20250319,4485,4575,4600,4485,109071,492739211,00,0.00,N,5,-80, 20250318,4565,4635,4635,4545,99055,453050615,00,0.00,N,5,-15, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 2256f15a2038..bdcdd982b3c6 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16070,16100,16150,15800,4328,69122085,00,0.00,N,5,-30, 20250320,16100,16280,16280,15910,4408,70897460,00,0.00,N,5,-100, 20250319,16200,16280,16390,16150,3479,56368100,00,0.00,N,5,-80, 20250318,16280,16280,16480,16150,2561,41611780,00,0.00,N,3,0, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index dfafbb0c3368..4dfa8f570545 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2540,2545,2550,2515,9918,25078117,00,0.00,N,3,0, 20250320,2540,2565,2565,2520,19463,49469990,00,0.00,N,5,-25, 20250319,2565,2575,2585,2530,4820,12319055,00,0.00,N,5,-25, 20250318,2590,2560,2595,2550,3696,9465756,00,0.00,N,2,30, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index b5b5091612bf..bd032d02b7ac 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16680,16780,16900,16560,25212,420275330,00,0.00,N,5,-100, 20250320,16780,16990,16990,16720,32673,550178550,00,0.00,N,5,-110, 20250319,16890,16660,16950,16660,40806,688062580,00,0.00,N,2,140, 20250318,16750,16900,16970,16710,32513,546154500,00,0.00,N,5,-140, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index a305dc4fe047..49ebaea048f9 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2860,2900,2920,2815,15926,45000020,00,0.00,N,5,-20, 20250320,2880,2945,2945,2870,9376,27163100,00,0.00,N,5,-50, 20250319,2930,2930,3000,2895,7806,22933421,00,0.00,N,3,0, 20250318,2930,2920,2970,2920,3847,11358490,00,0.00,N,5,-25, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 09c91db4d76c..afd9794e3667 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7080,7090,7250,6960,114416,812082735,00,0.00,N,5,-190, 20250320,7270,7900,7970,7260,162260,1208504405,00,0.00,N,5,-560, 20250319,7830,8680,8740,7800,225753,1829994680,00,0.00,N,5,-850, 20250318,8680,8720,8850,8150,94487,812741770,00,0.00,N,5,-40, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 3e013a4b8103..3dda476055c2 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3065,3140,3165,3065,369965,1149632878,00,0.00,N,5,-85, 20250320,3150,3185,3200,3135,272572,861189064,00,0.00,N,5,-30, 20250319,3180,3225,3265,3155,486747,1551546616,00,0.00,N,5,-55, 20250318,3235,3245,3280,3200,343741,1111484744,00,0.00,N,2,15, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 97eb7936a42e..3ad232beb571 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,782,799,805,765,26417,20920722,00,0.00,N,5,-17, 20250320,799,787,801,783,13047,10351147,00,0.00,N,2,16, 20250319,783,788,800,776,18760,14777548,00,0.00,N,5,-1, 20250318,784,777,803,777,19978,15765755,00,0.00,N,5,-3, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 3480ae20171e..4ff68a5b4a4c 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4965,4960,5000,4930,15810,78288360,00,0.00,N,2,5, 20250320,4960,4950,5030,4930,6697,33241310,00,0.00,N,5,-30, 20250319,4990,5020,5020,4960,11386,56794736,00,0.00,N,5,-30, 20250318,5020,4980,5070,4950,5419,27048275,00,0.00,N,2,40, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 4f48c1c4524c..f11714d3e8b7 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26650,27400,29000,26500,497193,13763066875,00,0.00,N,5,-2650, 20250320,29300,30650,31000,29300,504462,15018799450,00,0.00,N,5,-2600, 20250319,31900,34100,34250,31250,518518,16879751850,00,0.00,N,5,-2150, 20250318,34050,33450,34500,32800,467298,15749580075,00,0.00,N,2,600, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index d5c0216d3766..a94d343a6146 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3380,3285,3460,3285,40274,137047107,00,0.00,N,2,20, 20250320,3360,3380,3410,3345,40420,136440195,00,0.00,N,5,-10, 20250319,3370,3300,3435,3280,22672,76432905,00,0.00,N,2,55, 20250318,3315,3430,3440,3305,52959,177992311,00,0.00,N,5,-115, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 931247d596b7..44a45098cad5 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250321,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250320,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250319,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250318,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250317,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 361ea94ec4f8..86b1895f7a3d 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2395,2365,2430,2340,56212,133877653,00,0.00,N,2,30, 20250320,2365,2440,2445,2350,78287,186018335,00,0.00,N,5,-60, 20250319,2425,2415,2460,2370,97288,236058082,00,0.00,N,2,10, 20250318,2415,2370,2445,2340,91711,219906399,00,0.00,N,2,45, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 47ff8c16246c..7aea3cd2b116 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2035,1665,2060,1665,1688852,3153037206,00,0.00,N,5,-340, 20250320,2375,2545,2600,2320,182531,446948951,00,0.00,N,5,-175, 20250319,2550,2600,2650,2470,127071,324938693,00,0.00,N,5,-85, 20250318,2635,2750,2750,2625,66899,178114511,00,0.00,N,5,-25, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 76802a398109..e520c9731b98 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2250,2295,2300,2245,62660,142042826,00,0.00,N,5,-40, 20250320,2290,2340,2360,2285,82435,190968801,00,0.00,N,5,-70, 20250319,2360,2345,2370,2335,11363,26785033,00,0.00,N,3,0, 20250318,2360,2355,2370,2350,14393,33980885,00,0.00,N,5,-5, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index e63ebf6d609c..5e5e0c88c753 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1180,1227,1229,1180,280509,337840740,00,0.00,N,5,-45, 20250320,1225,1228,1235,1223,56855,69849741,00,0.00,N,5,-1, 20250319,1226,1227,1237,1223,87629,107667158,00,0.00,N,5,-11, 20250318,1237,1237,1244,1225,141544,174328529,00,0.00,N,3,0, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 4974fedba8c6..17007ce67bcb 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4155,4190,4225,4155,24684,102993320,00,0.00,N,5,-35, 20250320,4190,4240,4250,4185,62924,264166386,00,0.00,N,5,-50, 20250319,4240,4195,4275,4190,15730,66444174,00,0.00,N,2,55, 20250318,4185,4200,4250,4165,41561,173921270,00,0.00,N,5,-25, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index a8a1f9fd51ca..8e5a4be88b84 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6660,6780,6840,6660,228345,1547345295,00,0.00,N,5,-70, 20250320,6730,6800,6800,6720,94593,638154090,00,0.00,N,5,-40, 20250319,6770,6680,6780,6650,175725,1185340395,00,0.00,N,2,90, 20250318,6680,6650,6700,6620,100075,666570095,00,0.00,N,2,30, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 75c02e08c5f3..84a7498646a2 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2630,2615,2650,2545,56960,147614725,00,0.00,N,2,45, 20250320,2585,2690,2690,2565,115214,300476765,00,0.00,N,5,-70, 20250319,2655,2690,2750,2615,100663,267981835,00,0.00,N,5,-55, 20250318,2710,2730,2800,2690,60678,165981862,00,0.00,N,5,-20, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index ed5dc2cf7fe4..dcd037a80a4b 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1271,1259,1284,1259,284966,361915396,00,0.00,N,5,-12, 20250320,1283,1310,1315,1270,248915,320988576,00,0.00,N,5,-25, 20250319,1308,1310,1320,1292,495823,646290273,00,0.00,N,5,-11, 20250318,1319,1332,1364,1319,556800,743404483,00,0.00,N,5,-3, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 8b793f179325..0bfb630fcb4e 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3250,3325,3340,3250,4133209,13487512301,00,0.00,N,5,-70, 20250320,3320,3395,3420,3300,1242281,4153940697,00,0.00,N,5,-60, 20250319,3380,3505,3570,3360,1443458,4927830708,00,0.00,N,5,-115, 20250318,3495,3480,3510,3465,315370,1101070425,00,0.00,N,2,15, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 1353d5bb6361..5596e592efb5 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,59000,56300,59900,55000,2003402,116479646450,00,0.00,N,2,3200, 20250320,55800,57300,58000,55700,869635,49258676450,00,0.00,N,5,-800, 20250319,56600,56500,57600,55600,1014974,57371829200,00,0.00,N,2,700, 20250318,55900,55000,56500,54700,1126214,62690753700,00,0.00,N,2,1300, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index e103d0a406ba..98a4fac491e2 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1303,1322,1322,1288,61003,78958338,00,0.00,N,5,-19, 20250320,1322,1343,1343,1290,59321,78168473,00,0.00,N,5,-21, 20250319,1343,1364,1364,1319,44766,59604783,00,0.00,N,5,-1, 20250318,1344,1369,1384,1343,25526,34549427,00,0.00,N,5,-25, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index e79adaf8bf51..c00b499400c0 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4825,4825,4900,4770,68312,330071553,00,0.00,N,5,-35, 20250320,4860,4830,4950,4830,112642,551045563,00,0.00,N,2,30, 20250319,4830,4815,4870,4795,67619,326280430,00,0.00,N,5,-10, 20250318,4840,4905,4905,4820,60360,292745175,00,0.00,N,5,-25, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 3398b7de537a..6355d6021b2e 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1984,2010,2030,1963,215157,427157393,00,0.00,N,5,-21, 20250320,2005,2020,2040,2000,144371,290754548,00,0.00,N,5,-15, 20250319,2020,2080,2095,2005,306309,621702736,00,0.00,N,5,-65, 20250318,2085,2120,2120,2080,119355,249286387,00,0.00,N,5,-15, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 7eeedd24ed2b..95083d25eb79 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17690,17710,18040,17500,128970,2286924765,00,0.00,N,5,-200, 20250320,17890,18380,18680,17890,145404,2631804590,00,0.00,N,5,-490, 20250319,18380,18880,19230,18260,220190,4102446390,00,0.00,N,5,-500, 20250318,18880,18830,19300,18830,221338,4222700645,00,0.00,N,2,60, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 465c5c8b68fe..1cbb2ae1fc44 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1303,1302,1320,1301,88189,115396622,00,0.00,N,5,-6, 20250320,1309,1333,1351,1308,120637,158897678,00,0.00,N,5,-24, 20250319,1333,1332,1349,1325,64218,85627886,00,0.00,N,5,-4, 20250318,1337,1341,1348,1334,52137,70021347,00,0.00,N,5,-4, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 7b5e7dc76f4d..5dd2278a4690 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,84700,82700,86000,82000,2153709,181252258150,00,0.00,N,5,-1200, 20250320,85900,87800,88500,84100,2077408,178530040650,00,0.00,N,5,-2700, 20250319,88600,86700,91600,86600,3830778,339881979000,00,0.00,N,2,3600, 20250318,85000,97100,98000,85000,5782025,518685959200,00,0.00,N,5,-10000, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 68b192cb48cc..20721e6a0be6 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250321,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250320,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250319,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250318,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250317,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index a8943ff7612f..08872eb03936 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17100,17100,18880,17100,5275977,93026600665,00,0.00,N,4,-7300, 20250320,24400,25100,28850,24400,1924235,49988122225,00,0.00,N,5,-1450, 20250319,25850,27150,27550,25050,1065907,27971046700,00,0.00,N,5,-1750, 20250318,27600,27500,27800,26750,569193,15585116250,00,0.00,N,2,650, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 137b35530bd1..aca9a6fd10d3 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11780,11870,11980,11690,204381,2418176340,00,0.00,N,5,-90, 20250320,11870,11970,12070,11840,160221,1916431705,00,0.00,N,3,0, 20250319,11870,11850,11960,11800,125619,1492462355,00,0.00,N,2,40, 20250318,11830,11790,12030,11770,114695,1360984090,00,0.00,N,2,50, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 28d196798760..5cefbfc5ce47 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8460,8650,8690,8390,126369,1075554200,00,0.00,N,5,-450, 20250320,8910,9130,9180,8810,145795,1298921345,00,0.00,N,5,-390, 20250319,9300,9380,9420,9150,111186,1029187920,00,0.00,N,5,-110, 20250318,9410,9550,9620,9270,128920,1214342905,00,0.00,N,5,-140, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index b50bc620dcb2..5aaa603f29f7 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5020,5230,5280,4940,1052696,5346271803,00,0.00,N,5,-100, 20250320,5120,5130,5350,4915,1220246,6262579595,00,0.00,N,5,-30, 20250319,5150,5050,5180,5000,518876,2648677740,00,0.00,N,2,10, 20250318,5140,4885,5140,4885,552695,2784430295,00,0.00,N,2,295, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 3a107f36cb6e..ad1e46024fcc 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3870,3850,3915,3720,112212,429966590,00,0.00,N,5,-10, 20250320,3880,3975,4010,3870,76752,301101750,00,0.00,N,5,-90, 20250319,3970,4020,4030,3965,49157,195748730,00,0.00,N,5,-20, 20250318,3990,4050,4075,3990,63715,255776709,00,0.00,N,5,-55, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 6737fb43d102..380b7a709b76 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1453,1422,1453,1410,168823,241982934,00,0.00,N,2,31, 20250320,1422,1441,1449,1420,119964,171002828,00,0.00,N,5,-22, 20250319,1444,1420,1451,1419,252691,362486419,00,0.00,N,2,24, 20250318,1420,1425,1425,1408,142452,201557732,00,0.00,N,3,0, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 12ba0fd77dcd..cf4a78f10128 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2120,2075,2130,2075,14722,30992685,00,0.00,N,2,30, 20250320,2090,2120,2145,2080,17471,37008230,00,0.00,N,5,-30, 20250319,2120,2145,2145,2115,9092,19325540,00,0.00,N,5,-30, 20250318,2150,2200,2205,2130,5463,11779000,00,0.00,N,5,-45, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index f525d7738e2e..f70a613d0498 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1045,1045,1052,1039,4512,4710720,00,0.00,N,5,-7, 20250320,1052,1053,1057,1044,40880,42968235,00,0.00,N,5,-1, 20250319,1053,1041,1054,1041,22467,23586947,00,0.00,N,2,3, 20250318,1050,1044,1055,1040,19345,20258220,00,0.00,N,5,-4, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 2535f2937cf0..27583225d377 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2710,2730,2780,2700,132273,360263544,00,0.00,N,5,-30, 20250320,2740,2800,2805,2735,197319,544521600,00,0.00,N,5,-60, 20250319,2800,2720,2840,2720,314276,880066519,00,0.00,N,2,35, 20250318,2765,2665,2765,2640,231380,625612544,00,0.00,N,2,95, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 6ef16185b573..425198c79fc6 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10940,10460,10970,10440,118570,1286999490,00,0.00,N,2,480, 20250320,10460,10780,10830,10450,82710,877275310,00,0.00,N,5,-320, 20250319,10780,10500,10900,10500,181313,1946657940,00,0.00,N,2,410, 20250318,10370,10200,10520,9940,98205,1008672360,00,0.00,N,2,140, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 4a78ebbf6f58..720804ea1683 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17420,17960,18040,17420,73890,1306407590,00,0.00,N,5,-430, 20250320,17850,18010,18150,17800,33675,603065530,00,0.00,N,5,-70, 20250319,17920,17920,17990,17790,40510,724336885,00,0.00,N,5,-90, 20250318,18010,17870,18050,17850,38494,690626145,00,0.00,N,2,100, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 7ab781a7e58f..e3992b629bb9 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,499,498,506,495,140787,70286483,00,0.00,N,3,0, 20250320,499,499,507,496,134668,67299107,00,0.00,N,5,-1, 20250319,500,492,505,492,207526,103139306,00,0.00,N,2,4, 20250318,496,493,503,492,155162,77010454,00,0.00,N,3,0, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 3b9f0f9fe72d..60017024d483 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,997,987,1008,981,11978,11881922,00,0.00,N,2,10, 20250320,987,1004,1004,986,14286,14179348,00,0.00,N,5,-17, 20250319,1004,1000,1008,998,1273,1273354,00,0.00,N,2,4, 20250318,1000,1020,1020,993,10302,10287227,00,0.00,N,3,0, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index a99c67452152..2e3db18299e7 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1163,1207,1207,1132,610820,706148728,00,0.00,N,5,-25, 20250320,1188,1188,1254,1154,847424,1020976997,00,0.00,N,2,3, 20250319,1185,1192,1311,1151,1698104,2058934326,00,0.00,N,5,-9, 20250318,1194,1299,1355,1173,2499642,3103321329,00,0.00,N,5,-16, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 880aa23db22e..e247d1cc148e 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11170,11350,11350,10920,56574,628514670,00,0.00,N,2,70, 20250320,11100,11240,11400,10940,42297,473684530,00,0.00,N,5,-120, 20250319,11220,11100,11290,11020,58542,653996900,00,0.00,N,2,90, 20250318,11130,10930,11240,10930,31906,354283355,00,0.00,N,2,100, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index cbf52887c883..943558a1f20e 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,290,298,299,289,146059,42665476,00,0.00,N,5,-9, 20250320,299,298,300,296,46144,13753554,00,0.00,N,2,3, 20250319,296,300,302,295,179678,53613074,00,0.00,N,5,-4, 20250318,300,312,312,296,170976,51537901,00,0.00,N,5,-3, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 62ebe048a163..4d49419c7865 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2315,2300,2340,2250,117826,270696560,00,0.00,N,2,10, 20250320,2305,2360,2365,2305,114347,266083251,00,0.00,N,5,-45, 20250319,2350,2380,2380,2335,67243,157743699,00,0.00,N,5,-15, 20250318,2365,2365,2390,2365,60173,142714772,00,0.00,N,3,0, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 324fa6aa2c3a..ed2d0df9417c 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4280,4290,4320,4120,105926,446356300,00,0.00,N,2,30, 20250320,4250,4315,4375,4190,198932,848334100,00,0.00,N,5,-80, 20250319,4330,4335,4400,4205,303880,1302020773,00,0.00,N,5,-140, 20250318,4470,4490,4590,4400,52366,233542323,00,0.00,N,5,-20, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 826bfae69500..e28ebbd7c41b 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3750,3830,3830,3700,3106,11615370,00,0.00,N,5,-60, 20250320,3810,3840,3840,3750,1892,7160865,00,0.00,N,2,25, 20250319,3785,3765,3790,3725,26623,100751580,00,0.00,N,2,20, 20250318,3765,3785,3800,3695,238,891810,00,0.00,N,2,40, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index c48fb8ccb294..8c1c155c0a5b 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,679,671,682,665,164608,110718254,00,0.00,N,2,6, 20250320,673,688,688,670,513129,346389717,00,0.00,N,5,-15, 20250319,688,698,700,685,174767,120734534,00,0.00,N,5,-10, 20250318,698,702,709,686,304188,211650232,00,0.00,N,5,-4, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index e1096372712a..74f391c484c3 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9670,9620,9690,9590,21319,205703485,00,0.00,N,2,50, 20250320,9620,9680,9700,9600,24498,236020165,00,0.00,N,5,-60, 20250319,9680,9610,9750,9610,25296,244847905,00,0.00,N,2,70, 20250318,9610,9600,9640,9570,16954,162882195,00,0.00,N,2,10, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index a935efbf49be..27197a8e4c16 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,34350,33900,34600,33500,46872,1602170875,00,0.00,N,2,250, 20250320,34100,34100,34700,33650,44697,1529723500,00,0.00,N,2,100, 20250319,34000,33800,34550,33600,46219,1574752100,00,0.00,N,2,400, 20250318,33600,33700,34150,33100,45017,1519341125,00,0.00,N,2,300, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index fa0bdb7d0472..2b888ebd6ef3 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2035,2015,2035,1994,4236,8490422,00,0.00,N,2,20, 20250320,2015,2000,2025,2000,8017,16043580,00,0.00,N,2,15, 20250319,2000,2030,2045,2000,8337,16751077,00,0.00,N,5,-30, 20250318,2030,2040,2050,2010,3000,6078390,00,0.00,N,2,15, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 377d9c786067..f38ddd8c5da2 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7640,7560,7690,7420,2147,16121200,00,0.00,N,2,140, 20250320,7500,7610,7610,7500,1467,11080705,00,0.00,N,5,-90, 20250319,7590,7590,7600,7550,997,7567370,00,0.00,N,3,0, 20250318,7590,7570,7600,7520,568,4299965,00,0.00,N,2,50, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 81883e0bb308..32d337d939cf 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21100,21500,21750,21075,19505,415267225,00,0.00,N,5,-650, 20250320,21750,22200,22700,21700,18138,399815800,00,0.00,N,5,-450, 20250319,22200,22100,22550,22050,22822,506990975,00,0.00,N,5,-150, 20250318,22350,22550,22750,22200,14535,326372025,00,0.00,N,5,-300, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 046e469decab..270f880daa84 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13110,12930,13280,12830,8551,111369700,00,0.00,N,2,190, 20250320,12920,13210,13300,12900,6440,83833950,00,0.00,N,5,-80, 20250319,13000,12770,13130,12770,11470,148896380,00,0.00,N,2,110, 20250318,12890,12900,13040,12880,10164,131391280,00,0.00,N,5,-70, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 36dcc5d852cc..99de3ff93e1f 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,590,636,638,586,271086,162819255,00,0.00,N,5,-46, 20250320,636,704,710,636,86246,57238959,00,0.00,N,5,-54, 20250319,690,684,698,684,20594,14215141,00,0.00,N,3,0, 20250318,690,686,710,683,11756,8085651,00,0.00,N,2,4, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 2275697e2a29..234bb5defa2d 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,690,694,695,674,216259,148096061,00,0.00,N,5,-4, 20250320,694,705,710,690,330177,229761271,00,0.00,N,5,-16, 20250319,710,715,719,701,182473,128807986,00,0.00,N,5,-9, 20250318,719,710,720,710,119868,85566964,00,0.00,N,2,2, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index ea0611e9adac..f823c7088dd2 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2360,2285,2400,2270,43353,101809875,00,0.00,N,2,60, 20250320,2300,2310,2345,2200,12084,27373735,00,0.00,N,3,0, 20250319,2300,2260,2330,2175,31234,71054620,00,0.00,N,2,55, 20250318,2245,2275,2320,2125,4585,10216640,00,0.00,N,5,-25, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 023fe97a0785..27ff0c441e6c 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1501,1507,1534,1464,38057,56940701,00,0.00,N,5,-6, 20250320,1507,1523,1537,1475,30081,45163732,00,0.00,N,2,16, 20250319,1491,1483,1544,1480,28700,43226717,00,0.00,N,2,7, 20250318,1484,1496,1500,1464,15897,23519596,00,0.00,N,5,-31, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 27f9036a26dd..88ce2f40c1ee 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1965,1985,1985,1959,37620,73882810,00,0.00,N,5,-20, 20250320,1985,1994,1997,1978,44455,88233138,00,0.00,N,5,-12, 20250319,1997,1998,1999,1987,31956,63616927,00,0.00,N,3,0, 20250318,1997,2000,2000,1994,18925,37830419,00,0.00,N,5,-3, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 9875781a3ab4..39354e64c167 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7200,6950,7320,6930,1421273,10201556955,00,0.00,N,2,140, 20250320,7060,7410,7410,7060,1668502,11984573140,00,0.00,N,5,-330, 20250319,7390,7460,7730,7380,6139555,46372223910,00,0.00,N,2,160, 20250318,7230,7270,7320,7140,1016666,7347370595,00,0.00,N,2,80, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index e0de67159e30..1868e21f3ddf 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13830,14400,14500,13740,66416,931575925,00,0.00,N,5,-850, 20250320,14680,15450,15790,14400,88388,1314711965,00,0.00,N,5,-1120, 20250319,15800,16900,17530,15700,105235,1722738935,00,0.00,N,5,-1300, 20250318,17100,17200,17310,16820,61186,1043621545,00,0.00,N,2,20, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 50c4d753df4d..895fa110b709 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9840,9510,9840,9370,281836,2715011945,00,0.00,N,2,330, 20250320,9510,9550,9630,9420,236892,2256422450,00,0.00,N,5,-30, 20250319,9540,9440,9600,9210,447910,4215107290,00,0.00,N,2,110, 20250318,9430,8050,9660,8010,3406042,31043288095,00,0.00,N,2,1320, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 8fd29472f8a1..59fcc7e5f932 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18320,18180,18390,17820,75043,1358830485,00,0.00,N,2,140, 20250320,18180,18190,18400,18040,76136,1384555740,00,0.00,N,2,140, 20250319,18040,17760,18150,17650,54794,985566425,00,0.00,N,2,330, 20250318,17710,17940,17940,17570,36445,648606360,00,0.00,N,5,-90, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 9e72c5afb3d4..d12f667e8da4 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9000,9180,9260,9000,187603,1699143905,00,0.00,N,5,-180, 20250320,9180,9260,9375,9130,82885,767641080,00,0.00,N,5,-20, 20250319,9200,9150,9400,9140,108894,1010717985,00,0.00,N,5,-20, 20250318,9220,9480,9480,9160,59932,556401035,00,0.00,N,5,-170, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index b9680603c4ab..55e6f5e3b0d1 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2620,2725,2725,2600,70489,185342285,00,0.00,N,5,-105, 20250320,2725,2750,2760,2705,28798,78463085,00,0.00,N,5,-25, 20250319,2750,2800,2830,2750,15533,43084890,00,0.00,N,5,-65, 20250318,2815,2790,2820,2760,17700,49578575,00,0.00,N,2,25, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 2255bcc6e162..cae2bebb3e50 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3690,3675,3700,3650,11300,41589425,00,0.00,N,2,15, 20250320,3675,3645,3690,3645,6022,22025675,00,0.00,N,2,30, 20250319,3645,3640,3655,3630,12818,46791975,00,0.00,N,3,0, 20250318,3645,3645,3655,3645,778,2836825,00,0.00,N,2,10, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 8d434515c025..df058a436efc 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4140,4270,4285,4070,170806,706767301,00,0.00,N,5,-175, 20250320,4315,4100,4470,4040,688316,2980238858,00,0.00,N,2,255, 20250319,4060,4060,4130,4055,40073,163458760,00,0.00,N,5,-25, 20250318,4085,4085,4150,4075,39526,162339356,00,0.00,N,3,0, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index e35ecc637ec2..26ba3f06e9ef 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24050,22550,24050,22150,255887,5983842725,00,0.00,N,2,1500, 20250320,22550,20750,23150,20700,325347,7315192050,00,0.00,N,2,1900, 20250319,20650,19640,21250,19640,80275,1652139460,00,0.00,N,2,1020, 20250318,19630,19830,19990,19390,23479,458767005,00,0.00,N,5,-200, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 565b921dd627..dfedfb1a71e2 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,43150,42400,43400,42300,97588,4194465575,00,0.00,N,2,600, 20250320,42550,43100,43250,42500,54489,2332378225,00,0.00,N,5,-300, 20250319,42850,43300,43550,42800,76761,3299891025,00,0.00,N,5,-250, 20250318,43100,43500,43650,42800,94052,4061339100,00,0.00,N,5,-400, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index a3fd13087c04..25a23fd256d9 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3550,3465,3640,3380,182282,641146792,00,0.00,N,5,-30, 20250320,3580,3975,4070,3460,811487,2941006053,00,0.00,N,5,-465, 20250319,4045,4400,4410,4045,228593,954717655,00,0.00,N,5,-385, 20250318,4430,4350,4495,4230,103398,454516600,00,0.00,N,2,70, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 1338d334203e..cdd2df2e6c4d 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,557,577,600,556,217491,123477394,00,0.00,N,5,-20, 20250320,577,594,644,551,815935,481848265,00,0.00,N,2,17, 20250319,560,550,599,548,202268,115144167,00,0.00,N,2,10, 20250318,550,565,569,509,947089,508337777,00,0.00,N,5,-15, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 1d2eec809b28..017ec952ba18 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,326500,324500,328500,322500,51106,16680308750,00,0.00,N,2,2000, 20250320,324500,325500,330000,324500,24578,8026790750,00,0.00,N,5,-1000, 20250319,325500,324000,328000,322500,24676,8026881500,00,0.00,N,2,500, 20250318,325000,329000,330000,324500,22618,7402511000,00,0.00,N,5,-3000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index c3a574f3dcb3..1ae386b5725e 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,261500,259000,263500,246500,625338,161132249500,00,0.00,N,2,4500, 20250320,257000,246000,262000,245000,673739,172000366250,00,0.00,N,2,15000, 20250319,242000,237000,251500,236500,611502,149843641000,00,0.00,N,2,10500, 20250318,231500,237500,243000,231500,222768,52453300000,00,0.00,N,5,-3500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 5db709bb96db..ff9f18db7d19 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4275,4005,4380,3870,3534047,14845704157,00,0.00,N,2,270, 20250320,4005,4095,4200,3940,2000909,8040703151,00,0.00,N,5,-55, 20250319,4060,4170,4340,4015,2571918,10632210239,00,0.00,N,5,-110, 20250318,4170,4330,4475,4160,1639868,7021584405,00,0.00,N,5,-140, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 26594c65e889..92d0e9d045dd 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6860,7370,7460,6800,260031,1809066325,00,0.00,N,5,-310, 20250320,7170,7090,7400,7050,190648,1370313100,00,0.00,N,5,-70, 20250319,7240,7230,7320,7090,103443,743691540,00,0.00,N,2,10, 20250318,7230,7130,7300,7050,121532,876519725,00,0.00,N,2,100, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 9b662a8c67f6..cba9edbcbb74 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4050,4125,4170,3740,955642,3846570278,00,0.00,N,5,-190, 20250320,4240,4095,4280,4035,1000484,4160483663,00,0.00,N,5,-20, 20250319,4260,4525,4585,4170,1536749,6686716079,00,0.00,N,5,-275, 20250318,4535,4580,4580,4435,1035522,4673115526,00,0.00,N,2,15, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index c0e05fb5d76c..a6b0c50a9791 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4490,4555,4555,4455,93625,419030485,00,0.00,N,5,-65, 20250320,4555,4505,4585,4505,97662,444028757,00,0.00,N,2,60, 20250319,4495,4505,4540,4470,64416,289426392,00,0.00,N,5,-40, 20250318,4535,4615,4640,4500,118165,535254330,00,0.00,N,5,-80, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index cdd1ec3e7ca1..fa686f38ba9f 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2375,2370,2435,2345,11460,27189715,00,0.00,N,5,-25, 20250320,2400,2450,2450,2355,28066,66852560,00,0.00,N,5,-5, 20250319,2405,2400,2440,2365,43199,103320289,00,0.00,N,3,0, 20250318,2405,2440,2465,2390,74650,180624920,00,0.00,N,5,-20, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index f0641464c729..f087943d07d1 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9170,9210,9350,9150,32880,303947145,00,0.00,N,5,-110, 20250320,9280,9260,9350,9170,33331,309154775,00,0.00,N,2,20, 20250319,9260,9320,9320,9140,48360,446345935,00,0.00,N,5,-10, 20250318,9270,9260,9310,9100,49325,454387415,00,0.00,N,2,10, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index f06ddccd039f..3af58b394ca9 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25600,25250,26500,25200,198302,5134069975,00,0.00,N,5,-900, 20250320,26500,27150,27150,26100,290634,7702988450,02,0.00,N,5,-1400, 20250319,27900,28900,29050,27600,280283,7897618350,00,0.00,N,5,-800, 20250318,28700,28950,29300,28300,144718,4142278650,00,0.00,N,5,-250, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 59b174443e9c..3963e3645ef0 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1392,1396,1407,1380,473511,658248863,00,0.00,N,5,-4, 20250320,1396,1424,1425,1396,453817,638873180,00,0.00,N,5,-22, 20250319,1418,1415,1425,1397,354514,500177572,00,0.00,N,3,0, 20250318,1418,1421,1430,1415,246532,350403581,00,0.00,N,5,-3, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 6177dbc35b1b..ccacb29a3271 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2210,2260,2275,2205,63171,140305156,00,0.00,N,5,-50, 20250320,2260,2315,2335,2250,56664,128992730,00,0.00,N,5,-55, 20250319,2315,2315,2340,2290,32140,74306840,00,0.00,N,3,0, 20250318,2315,2350,2355,2305,30460,70834582,00,0.00,N,5,-25, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 791ced8b2c81..61aac018cab4 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4150,4170,4170,4060,18236,75003660,00,0.00,N,2,5, 20250320,4145,4190,4240,4125,27711,115150895,00,0.00,N,5,-45, 20250319,4190,4220,4240,4135,35149,146823643,00,0.00,N,5,-20, 20250318,4210,4170,4310,4165,125947,534831360,00,0.00,N,2,55, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 66f7b61b067e..8e37e1272948 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250321,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250320,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250319,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250318,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250317,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 6aaf4411bee2..b1b29b4f8182 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,61300,60500,62500,60000,121140,7437905700,00,0.00,N,2,300, 20250320,61000,62200,62400,60800,94762,5811287950,00,0.00,N,5,-900, 20250319,61900,62200,63100,61700,90396,5629920650,00,0.00,N,5,-300, 20250318,62200,61700,62400,60900,126244,7810972000,00,0.00,N,2,300, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index f14da001db71..a4f45327d31b 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6620,7010,7010,6500,157888,1051873770,00,0.00,N,5,-420, 20250320,7040,7350,7460,6980,78587,559333335,00,0.00,N,5,-290, 20250319,7330,7380,7550,7240,71544,528648650,00,0.00,N,5,-70, 20250318,7400,7340,7500,7290,65363,483614075,00,0.00,N,2,60, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index a17aa21a65f5..8edce34051bb 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,808,787,820,765,309174,241612696,00,0.00,N,2,21, 20250320,787,817,845,776,528263,419543908,00,0.00,N,5,-27, 20250319,814,804,825,786,691842,556810708,00,0.00,N,2,21, 20250318,793,947,947,765,2680938,2154195323,00,0.00,N,5,-92, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 4aa506717ca6..59e99560ac5c 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6430,6550,6550,6420,9727,62787890,00,0.00,N,5,-90, 20250320,6520,6570,6680,6520,16857,110743260,00,0.00,N,5,-110, 20250319,6630,6690,6690,6590,12536,83150430,00,0.00,N,5,-60, 20250318,6690,6770,6850,6690,9057,61139940,00,0.00,N,5,-80, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index e5315291c87a..1f7d816fe7e3 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1905,2010,2010,1894,46207,88447824,00,0.00,N,5,-15, 20250320,1920,2005,2005,1920,33885,66118230,00,0.00,N,5,-85, 20250319,2005,2010,2070,1993,45647,91330122,00,0.00,N,5,-30, 20250318,2035,2110,2115,2005,40689,82593075,00,0.00,N,5,-65, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 25579e4ad146..99085b58db60 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,973,977,978,959,72836,70471782,00,0.00,N,5,-7, 20250320,980,977,984,961,95508,92497644,00,0.00,N,2,3, 20250319,977,965,991,962,180012,176577353,00,0.00,N,2,11, 20250318,966,981,981,961,75063,72653642,00,0.00,N,5,-14, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index bba539e72e10..54eb44f62b9d 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2695,2595,2695,2595,433,1125940,00,0.00,N,2,100, 20250320,2595,2595,2595,2595,2,5190,00,0.00,N,2,95, 20250319,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 20250318,2500,2500,2500,2500,0,0,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 30ba5d16f36d..c1a1de5a0182 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15550,15010,15550,15000,351594,5404473155,00,0.00,N,2,200, 20250320,15350,16060,16120,15320,390811,6113286120,00,0.00,N,5,-710, 20250319,16060,16190,16280,15790,296804,4733855395,00,0.00,N,5,-180, 20250318,16240,16470,16570,16090,396645,6459060085,00,0.00,N,5,-340, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 83c9bdc73edf..9b3bb6c3bad8 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2880,2900,2910,2875,137359,396481797,00,0.00,N,5,-30, 20250320,2910,2920,2965,2895,165606,481489041,00,0.00,N,3,0, 20250319,2910,2900,2930,2900,102668,298929235,00,0.00,N,5,-10, 20250318,2920,2920,2950,2910,77465,226943310,00,0.00,N,3,0, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 8f752daea2d3..0b4ea6dcec04 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1014,1015,1020,1014,17436,17707454,00,0.00,N,5,-6, 20250320,1020,1029,1029,1015,22626,23048598,00,0.00,N,3,0, 20250319,1020,1014,1027,1012,15920,16225938,00,0.00,N,5,-5, 20250318,1025,1008,1030,1008,28491,28959153,00,0.00,N,2,11, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index e826c4f14604..ddff8ab6d73b 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12690,12800,12880,12500,61160,775674750,00,0.00,N,5,-160, 20250320,12850,13250,13290,12800,81360,1058400540,00,0.00,N,5,-250, 20250319,13100,13250,13330,13050,74625,981054820,00,0.00,N,5,-240, 20250318,13340,13510,13570,13310,72922,976461875,00,0.00,N,5,-170, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index bb5ddb1bfbf2..a979197ecaf7 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10290,10440,10740,10290,63245,664799120,00,0.00,N,5,-600, 20250320,10890,11080,11320,10190,99262,1062453960,00,0.00,N,5,-200, 20250319,11090,11500,11680,11090,50706,572781910,00,0.00,N,5,-460, 20250318,11550,11480,11750,11250,53666,619591580,00,0.00,N,2,70, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index d4d534951b43..cc724c18c38b 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4560,4565,4585,4535,14275,65078825,00,0.00,N,2,15, 20250320,4545,4550,4635,4505,26422,121060730,00,0.00,N,3,0, 20250319,4545,4470,4545,4470,21108,95160502,00,0.00,N,2,60, 20250318,4485,4480,4525,4445,19850,89242968,00,0.00,N,2,5, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index ff91cd350540..87de280c1d65 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4105,4115,4180,4075,8110,33273805,00,0.00,N,5,-35, 20250320,4140,4200,4200,4100,12810,52870725,00,0.00,N,5,-40, 20250319,4180,4155,4240,4135,14987,62460830,00,0.00,N,5,-20, 20250318,4200,4265,4265,4150,13492,56635119,00,0.00,N,2,70, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 85f795154f73..b2e9ca41b6cd 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2165,2200,2210,2155,46239,100309529,00,0.00,N,5,-35, 20250320,2200,2230,2250,2200,35557,78522719,00,0.00,N,5,-35, 20250319,2235,2225,2235,2200,31298,69362872,00,0.00,N,2,25, 20250318,2210,2245,2245,2200,42926,95056505,00,0.00,N,5,-20, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 0ee76657c870..f2d856946627 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4150,4140,4162,4080,63904,263354224,00,0.00,N,2,5, 20250320,4145,4185,4210,4130,52960,219851597,00,0.00,N,5,-40, 20250319,4185,4150,4195,4140,46897,195399553,00,0.00,N,5,-5, 20250318,4190,4155,4220,4155,27276,114316504,00,0.00,N,5,-10, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 91abfffd10be..ebbd180938a2 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4485,4185,4740,4090,4487852,19764474278,00,0.00,N,2,660, 20250320,3825,3760,4060,3715,1233175,4858067964,00,0.00,N,2,25, 20250319,3800,4200,4330,3800,4078090,16394550239,00,0.00,N,5,-1060, 20250318,4860,4635,5050,4630,2348409,11338687362,00,0.00,N,2,180, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index dab8bbc784de..5eb0bfef41dd 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4300,4295,4320,4245,78208,334527914,00,0.00,N,5,-10, 20250320,4310,4395,4430,4310,79383,344299835,00,0.00,N,5,-85, 20250319,4395,4420,4460,4370,74485,326954242,00,0.00,N,5,-35, 20250318,4430,4485,4535,4425,113515,507271993,00,0.00,N,5,-50, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 4babba4523e0..88af74399de7 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7380,7200,7420,7010,283062,2046981960,00,0.00,N,2,190, 20250320,7190,6350,7210,6300,523947,3587573650,00,0.00,N,2,840, 20250319,6350,6140,6370,6080,80735,504103200,00,0.00,N,2,210, 20250318,6140,6370,6450,6000,114913,711484720,00,0.00,N,5,-230, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 50c3048b89aa..41b723ec4daa 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6240,6170,6480,6060,266857,1661274445,00,0.00,N,2,70, 20250320,6170,6480,6530,6160,165559,1038128855,00,0.00,N,5,-220, 20250319,6390,6330,6450,6260,142396,901248425,00,0.00,N,5,-20, 20250318,6410,6490,6570,6310,225067,1440941100,00,0.00,N,5,-80, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index d470300f48a3..5a19279b21b3 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9230,9400,9450,9170,48297,447761025,00,0.00,N,5,-310, 20250320,9540,9910,10020,9490,106415,1026071830,00,0.00,N,5,-410, 20250319,9950,10020,10300,9840,137541,1377020445,00,0.00,N,5,-60, 20250318,10010,10110,10440,9960,158305,1606375610,00,0.00,N,5,-350, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index c6569bcc1d3b..a33fc1260cea 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25000,25050,25900,24800,37037,941544675,00,0.00,N,2,50, 20250320,24950,24950,25200,24550,30428,757011250,00,0.00,N,2,300, 20250319,24650,24000,24900,23950,25175,619467950,00,0.00,N,2,600, 20250318,24050,25050,25050,24000,17564,426190050,00,0.00,N,5,-500, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index d08a26a7a233..902b739caec9 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6400,6300,6410,6250,1022,6479810,00,0.00,N,2,110, 20250320,6290,6420,6420,6270,3557,22476170,00,0.00,N,5,-120, 20250319,6410,6420,6420,6400,597,3823620,00,0.00,N,5,-10, 20250318,6420,6360,6440,6360,520,3336380,00,0.00,N,2,70, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 554a18c847fe..399d68b9fb14 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16130,16410,16470,16070,74819,1210780635,00,0.00,N,5,-270, 20250320,16400,16540,16710,16380,61675,1016951005,00,0.00,N,5,-230, 20250319,16630,16930,16980,16610,78602,1314933325,00,0.00,N,5,-280, 20250318,16910,16890,17140,16820,62992,1068011505,00,0.00,N,5,-90, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 66a8fb204929..a4589ba14086 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4210,4260,4275,4155,168337,713779320,00,0.00,N,2,10, 20250320,4200,4190,4260,4190,40788,172359325,00,0.00,N,2,25, 20250319,4175,4170,4235,4165,60917,255361326,00,0.00,N,2,10, 20250318,4165,4130,4195,4130,34162,142185184,00,0.00,N,2,25, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 5facc44b5b78..f5afcc07d3ca 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,80000,75900,81000,75900,175762,13981521500,00,0.00,N,2,3200, 20250320,76800,77900,77900,75800,29341,2255867750,00,0.00,N,5,-800, 20250319,77600,78600,79600,76800,54775,4255649450,00,0.00,N,5,-1400, 20250318,79000,79200,79900,77700,62767,4972884550,00,0.00,N,2,400, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 0103013f9393..19d5faad77e5 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,642,650,651,640,178807,114800911,00,0.00,N,5,-7, 20250320,649,647,652,644,113381,73486369,00,0.00,N,2,2, 20250319,647,642,651,641,165001,106588396,00,0.00,N,2,5, 20250318,642,643,647,641,123258,79191923,00,0.00,N,5,-1, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index f63d8daebb15..7c44c406ecb8 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3335,3305,3360,3275,25049,82806217,00,0.00,N,2,5, 20250320,3330,3400,3410,3330,30692,102918700,00,0.00,N,5,-70, 20250319,3400,3370,3400,3335,29465,99041300,00,0.00,N,2,30, 20250318,3370,3350,3390,3350,12689,42660895,00,0.00,N,2,5, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index dff36bea834c..50bf8bb16afc 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4635,4695,4695,4610,17830,82742390,00,0.00,N,5,-50, 20250320,4685,4720,4740,4635,27284,127757624,00,0.00,N,5,-35, 20250319,4720,4735,4780,4695,24191,114324082,00,0.00,N,5,-30, 20250318,4750,4760,4775,4700,17011,80795691,00,0.00,N,5,-20, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index fa25595ee464..f56f752d764c 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7490,7480,7500,7400,8002,59564010,00,0.00,N,2,10, 20250320,7480,7470,7500,7440,9137,68317930,00,0.00,N,3,0, 20250319,7480,7400,7490,7390,20829,155186730,00,0.00,N,2,40, 20250318,7440,7520,7530,7420,13389,100018675,00,0.00,N,5,-70, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index ca582c670cdd..d945c4dea707 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,716,702,720,696,52479,37311180,00,0.00,N,2,14, 20250320,702,680,828,680,837778,637105024,00,0.00,N,5,-8, 20250319,710,713,729,705,34407,24460352,00,0.00,N,5,-3, 20250318,713,719,730,711,24085,17235003,00,0.00,N,5,-6, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 67148b54bfbe..2384ebb071b8 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,223,222,260,222,2746388,640682292,00,0.00,N,2,3, 20250320,220,237,241,220,1399484,317668663,00,0.00,N,5,-15, 20250319,235,245,246,235,684089,164481956,00,0.00,N,5,-9, 20250318,244,244,250,238,470704,114996491,00,0.00,N,3,0, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index d3ec64ed3de7..63d9135dd2f3 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5250,5060,5290,4955,207619,1073358005,00,0.00,N,2,190, 20250320,5060,5050,5120,4975,82614,417674010,00,0.00,N,2,10, 20250319,5050,5020,5130,5020,30144,152767450,00,0.00,N,3,0, 20250318,5050,5040,5120,5010,38201,193261960,00,0.00,N,5,-10, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 9b8b53b32984..ef19a17a3080 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,382,403,406,382,222959,86426461,00,0.00,N,5,-25, 20250320,407,405,411,396,120673,48785008,00,0.00,N,5,-2, 20250319,409,386,412,385,274909,109364953,00,0.00,N,2,25, 20250318,384,395,395,381,47482,18208310,00,0.00,N,5,-6, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 18feaf2730ef..a74da212e3c6 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,517,518,526,511,127413,65807503,00,0.00,N,5,-2, 20250320,519,515,527,511,90418,46718724,00,0.00,N,3,0, 20250319,519,527,530,517,161852,84297207,00,0.00,N,5,-8, 20250318,527,531,535,521,82219,43424127,00,0.00,N,5,-5, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 44ad8b5d8bf9..8a23370567bb 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3380,3425,3440,3380,2658,9043400,00,0.00,N,5,-70, 20250320,3450,3415,3490,3380,3972,13569595,00,0.00,N,2,15, 20250319,3435,3405,3495,3380,6130,20980310,00,0.00,N,2,30, 20250318,3405,3355,3515,3355,6102,20781390,00,0.00,N,2,25, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 83d568fccc44..c27f9aca5010 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15050,14800,15420,14580,127773,1925134985,00,0.00,N,2,280, 20250320,14770,15050,15120,14660,86936,1286343190,00,0.00,N,5,-200, 20250319,14970,14700,15090,14700,72438,1082396025,00,0.00,N,2,100, 20250318,14870,15500,15500,14750,87813,1314369660,00,0.00,N,5,-260, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 3aee156c1397..cb42acd70de0 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4970,4905,5010,4865,112863,557750367,00,0.00,N,2,55, 20250320,4915,5180,5250,4915,178159,887651684,00,0.00,N,5,-275, 20250319,5190,5320,5330,5120,201329,1042550145,00,0.00,N,5,-130, 20250318,5320,5060,5430,5040,411015,2165169115,00,0.00,N,2,330, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index daec7d4a559b..a0f4fd09bf0a 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6100,6450,6450,6050,55110,342850730,00,0.00,N,5,-270, 20250320,6370,6300,6520,6290,56176,358459675,00,0.00,N,2,70, 20250319,6300,6360,6420,6230,29333,185426560,00,0.00,N,5,-70, 20250318,6370,6480,6550,6270,42065,269163415,00,0.00,N,5,-120, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 8a7299a14a50..5e217ed31d3b 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250321,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250320,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250319,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250318,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250317,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index e996efb30271..5c39b024dd49 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6930,7030,7120,6930,49138,342497160,00,0.00,N,5,-110, 20250320,7040,7070,7130,7010,14857,104515960,00,0.00,N,3,0, 20250319,7040,7140,7140,7020,50248,354462795,00,0.00,N,5,-120, 20250318,7160,7180,7250,7080,19386,138688640,00,0.00,N,5,-10, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 8fbc8f348b62..1d98dd24aa28 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4250,4310,4335,4235,29701,126973605,00,0.00,N,5,-50, 20250320,4300,4310,4365,4255,34217,147264840,00,0.00,N,3,0, 20250319,4300,4230,4370,4230,63425,272499457,00,0.00,N,2,65, 20250318,4235,4280,4305,4235,39553,168314403,00,0.00,N,5,-45, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index ab15129591f8..11b7146abb07 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8960,9090,9100,8950,71596,642368580,00,0.00,N,5,-130, 20250320,9090,9090,9150,9000,225711,2032090110,00,0.00,N,3,0, 20250319,9090,9050,9090,9000,17257,156174150,00,0.00,N,2,10, 20250318,9080,9020,9080,8980,21550,194369960,00,0.00,N,2,40, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index cd7f9d962af1..5f54d771223b 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2735,2715,2770,2715,39486,108143199,00,0.00,N,5,-10, 20250320,2745,2805,2840,2745,63845,176930559,00,0.00,N,5,-55, 20250319,2800,2775,2830,2775,28083,78594435,00,0.00,N,5,-5, 20250318,2805,2820,2845,2775,49402,138572015,00,0.00,N,5,-35, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 763f20d73af7..cf66fa472a15 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21350,21750,21950,21250,7729,165822750,00,0.00,N,5,-400, 20250320,21750,22100,22250,21650,16118,353069475,00,0.00,N,5,-350, 20250319,22100,22300,22750,22050,15186,337801275,00,0.00,N,5,-200, 20250318,22300,22200,22550,22150,10482,234470275,00,0.00,N,5,-50, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index c5b4b1c3ebd1..3b62972d9b5f 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,755,759,759,745,56337,42343040,00,0.00,N,5,-4, 20250320,759,755,770,749,49268,37179649,00,0.00,N,3,0, 20250319,759,751,760,749,71444,53863435,00,0.00,N,2,2, 20250318,757,750,772,749,64737,48982161,00,0.00,N,2,3, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 62c17e7714b6..c25a6fc480ad 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22450,22600,23100,22000,80200,1799359425,00,0.00,N,3,0, 20250320,22450,22850,23200,22150,56960,1283338975,00,0.00,N,5,-400, 20250319,22850,22900,23350,22800,39569,910013875,00,0.00,N,2,100, 20250318,22750,23250,23350,22500,40336,920584025,00,0.00,N,5,-450, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 7f48fc062b26..74b37e101626 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13990,14060,14060,13570,5722,78485355,00,0.00,N,5,-70, 20250320,14060,14120,14160,13800,4077,57055265,02,0.00,N,5,-100, 20250319,14160,13880,14160,13860,9726,136767420,00,0.00,N,2,290, 20250318,13870,13880,14290,13840,9923,138936975,00,0.00,N,5,-120, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index f49fb0cbb33b..dde682c79717 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,47800,46850,48100,46850,1752832,83732413975,00,0.00,N,2,250, 20250320,47550,47650,48250,47550,1125789,53919469025,00,0.00,N,2,300, 20250319,47250,46550,47500,46500,988729,46763230175,00,0.00,N,2,700, 20250318,46550,46700,47500,46500,1051074,49360574175,00,0.00,N,3,0, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 7ad5c6c068b9..cf38190cb58d 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7930,7930,8000,7810,181765,1433624130,00,0.00,N,5,-20, 20250320,7950,8100,8200,7940,253105,2031992100,00,0.00,N,5,-140, 20250319,8090,8340,8340,8070,273938,2231329860,00,0.00,N,5,-240, 20250318,8330,8500,8520,8260,387105,3242629505,00,0.00,N,5,-140, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 6443d6614ac2..3ec759e942ed 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,884,861,906,830,434214,376585520,00,0.00,N,2,19, 20250320,865,893,893,865,259031,225369244,00,0.00,N,5,-12, 20250319,877,876,891,873,205719,181146001,00,0.00,N,5,-9, 20250318,886,876,963,870,923118,838593172,00,0.00,N,2,2, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index eaeef16ed797..11aaa09c899a 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20950,20550,20950,20450,121510,2524386400,00,0.00,N,2,500, 20250320,20450,20350,20850,20150,85171,1750208675,00,0.00,N,2,300, 20250319,20150,19680,20250,19680,153575,3061618760,00,0.00,N,2,410, 20250318,19740,19650,19890,19460,149164,2933062400,00,0.00,N,2,110, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 6ff39a153bed..750e14a38767 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5700,5740,5860,5650,88041,504077435,00,0.00,N,5,-110, 20250320,5810,5930,5980,5800,85194,498167565,00,0.00,N,5,-110, 20250319,5920,5900,6030,5870,114944,683266830,00,0.00,N,5,-60, 20250318,5980,6000,6180,5900,203985,1230203445,00,0.00,N,3,0, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 19e78030e61b..c1b14e151599 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1577,1594,1594,1559,18183,28614219,00,0.00,N,5,-19, 20250320,1596,1608,1608,1580,12172,19342883,00,0.00,N,5,-4, 20250319,1600,1600,1605,1589,9984,15933049,00,0.00,N,3,0, 20250318,1600,1606,1606,1580,14202,22672965,00,0.00,N,2,2, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 86d5fac3c9b6..e31dbc2c210a 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,670,672,673,664,4657,3103514,00,0.00,N,5,-5, 20250320,675,674,684,666,13678,9185340,00,0.00,N,5,-3, 20250319,678,671,679,666,26158,17581828,00,0.00,N,2,8, 20250318,670,684,684,666,33941,22855165,00,0.00,N,5,-6, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index b7055dd7a38c..3f2f2543d7c7 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3680,3655,3740,3635,45711,168163650,00,0.00,N,5,-10, 20250320,3690,3690,3780,3690,32233,119973490,00,0.00,N,5,-30, 20250319,3720,3780,3780,3670,66508,247151636,00,0.00,N,5,-60, 20250318,3780,3735,3810,3735,28865,108650430,00,0.00,N,2,20, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 4f9c5f4b0260..9ca24c88e698 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,51100,50300,52300,49600,46512,2385284000,00,0.00,N,2,600, 20250320,50500,50200,51000,49900,17906,905213750,00,0.00,N,2,300, 20250319,50200,49900,50400,49850,10586,531298600,00,0.00,N,2,100, 20250318,50100,50100,50400,49500,15904,793936575,00,0.00,N,5,-100, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index c5dcd5643e0f..2dbc57224222 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,766,772,774,765,177113,136261374,00,0.00,N,5,-6, 20250320,772,774,780,766,182872,140636235,00,0.00,N,5,-4, 20250319,776,770,784,764,323758,250640179,00,0.00,N,3,0, 20250318,776,767,779,767,296980,229688061,00,0.00,N,2,10, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 193502734bea..a6fc8639ccf8 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,840,821,840,805,143763,117857799,00,0.00,N,2,15, 20250320,825,846,864,825,174062,145590660,00,0.00,N,5,-21, 20250319,846,844,868,844,51134,43485235,00,0.00,N,5,-6, 20250318,852,863,865,846,155569,132578562,00,0.00,N,5,-11, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 3b37c4590993..0d1c5b566c52 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250321,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250320,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250319,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250318,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250317,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 29637f3263f2..57eaa82c8aa6 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1941,1964,1970,1940,70170,137007147,00,0.00,N,5,-23, 20250320,1964,2010,2010,1950,39859,78500451,00,0.00,N,5,-15, 20250319,1979,1941,2015,1941,98665,195757418,00,0.00,N,2,33, 20250318,1946,1940,1968,1931,40844,79672813,00,0.00,N,2,6, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 098663dee4f6..955ef8da8640 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,770,769,773,766,98963,76171181,00,0.00,N,5,-1, 20250320,771,775,778,771,114100,88219220,00,0.00,N,5,-4, 20250319,775,772,781,771,149872,116089228,00,0.00,N,5,-2, 20250318,777,774,786,772,130881,101948566,00,0.00,N,5,-4, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 1ca4d653a967..f7a11ebc82f6 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,45700,47400,47550,43600,190280,8632582975,00,0.00,N,5,-1800, 20250320,47500,47700,49750,47150,461541,22462920175,00,0.00,N,2,200, 20250319,47300,46300,52600,45400,1346545,66390421300,00,0.00,N,2,1450, 20250318,45850,45150,45950,44300,141413,6405231225,00,0.00,N,2,850, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 6af8b6f22df6..b30d1d299fa1 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1029,1380,1380,1029,1668963,1759231641,00,0.00,N,4,-441, 20250320,1470,1470,1514,1440,32027,46984937,00,0.00,N,3,0, 20250319,1470,1574,1574,1455,55250,82151450,00,0.00,N,5,-80, 20250318,1550,1585,1623,1431,58237,88055159,00,0.00,N,5,-35, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 4221b7b53ce8..2b157e4d4d3d 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,211000,208000,214500,207000,75587,15979625500,00,0.00,N,2,4000, 20250320,207000,214000,214500,205500,90565,18779529250,00,0.00,N,5,-4500, 20250319,211500,210000,217000,209500,69888,14877903750,00,0.00,N,5,-1000, 20250318,212500,218000,220000,210500,75121,16035254250,00,0.00,N,5,-7500, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 03e17ad1bf9b..ba4016e5236c 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25000,24750,25150,24400,144869,3588699525,00,0.00,N,3,0, 20250320,25000,25700,25850,24850,109218,2752786375,00,0.00,N,5,-500, 20250319,25500,25750,25800,25200,139729,3549270075,00,0.00,N,5,-500, 20250318,26000,26400,26400,25700,109094,2829121325,00,0.00,N,5,-300, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index f6d4d9468656..aa7bb4a580b3 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4880,4830,4880,4790,77217,373172100,00,0.00,N,2,45, 20250320,4835,4865,4915,4830,68822,334129699,00,0.00,N,5,-65, 20250319,4900,4850,4900,4850,22186,108096963,00,0.00,N,2,15, 20250318,4885,4900,4910,4860,29017,141417218,00,0.00,N,5,-15, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 172b5e696232..3d83455a1591 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,94500,94200,95100,94200,26,2457700,00,0.00,N,2,300, 20250320,94200,95000,95200,94200,619,58769200,00,0.00,N,5,-800, 20250319,95000,95900,95900,94000,415,39287900,00,0.00,N,2,400, 20250318,94600,94200,95000,94200,65,6158250,00,0.00,N,2,400, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index e964610aaca2..7179c69e8e44 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2900,2865,2940,2830,86209,248019090,00,0.00,N,2,5, 20250320,2895,2930,2955,2870,100957,293293879,00,0.00,N,5,-30, 20250319,2925,3010,3010,2915,142702,420225145,00,0.00,N,5,-85, 20250318,3010,3010,3030,2955,62584,186988035,00,0.00,N,2,10, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 400cf7dcb518..a912028147b5 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1754,1815,1821,1754,544582,967687332,00,0.00,N,5,-58, 20250320,1812,1812,1833,1809,154776,281440060,00,0.00,N,3,0, 20250319,1812,1845,1853,1810,331399,605487548,00,0.00,N,5,-29, 20250318,1841,1843,1880,1840,296878,549984311,00,0.00,N,5,-1, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index e6635eda2703..d373fa633ee8 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2625,2640,2640,2610,112655,295140506,00,0.00,N,5,-10, 20250320,2635,2665,2680,2630,208895,552886246,00,0.00,N,5,-25, 20250319,2660,2660,2680,2655,139933,372737365,00,0.00,N,5,-5, 20250318,2665,2705,2715,2645,371972,994206479,00,0.00,N,5,-40, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 4e3905d17a5a..2432208a6baf 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2550,2545,2560,2530,45527,115719137,00,0.00,N,2,5, 20250320,2545,2580,2585,2545,106641,272659075,00,0.00,N,5,-30, 20250319,2575,2580,2590,2565,96074,247371057,00,0.00,N,5,-15, 20250318,2590,2605,2605,2575,62227,161055944,00,0.00,N,5,-10, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index b3e79a1ca06d..2226b2371ff2 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,57700,58100,59800,57700,79713,4659809350,00,0.00,N,3,0, 20250320,57700,59800,60600,57500,93094,5452074850,00,0.00,N,5,-1700, 20250319,59400,61600,62900,58900,173839,10535805950,00,0.00,N,5,-1800, 20250318,61200,53900,61800,53400,481147,28104998100,00,0.00,N,2,7900, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 92d82010945a..7e193a15e5c8 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9620,9600,9890,9090,259683,2509236360,00,0.00,N,5,-70, 20250320,9690,9880,9950,9610,215726,2096079780,00,0.00,N,5,-70, 20250319,9760,9820,10000,9700,222857,2195728085,00,0.00,N,5,-140, 20250318,9900,10300,10300,9860,368009,3667984880,00,0.00,N,5,-280, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 455f779786e7..de8322ec0096 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5150,5090,5180,5030,8156,41292520,00,0.00,N,2,60, 20250320,5090,5110,5120,5060,7144,36339665,00,0.00,N,5,-20, 20250319,5110,5150,5160,5030,17217,87874140,00,0.00,N,5,-40, 20250318,5150,5130,5150,5120,4202,21565950,00,0.00,N,2,20, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index d135fb4930a2..47786ce86e86 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7410,7480,7630,7300,29063,216833260,00,0.00,N,5,-90, 20250320,7500,7620,7770,7500,28837,219375500,00,0.00,N,5,-200, 20250319,7700,8030,8030,7670,43610,337429430,00,0.00,N,5,-250, 20250318,7950,8010,8120,7800,59566,472420960,00,0.00,N,5,-130, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index d9d66ff62f62..28b8d71a2e08 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4540,4360,4700,4330,1285118,5809433071,00,0.00,N,2,180, 20250320,4360,4400,4475,4330,175699,769434403,00,0.00,N,5,-50, 20250319,4410,4470,4485,4380,162861,718749460,00,0.00,N,5,-110, 20250318,4520,4370,4555,4350,381992,1713736678,00,0.00,N,2,135, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index a9b69f32c6a3..02fbcde5359f 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6210,6430,6430,6200,158662,994100360,00,0.00,N,5,-220, 20250320,6430,6540,6730,6430,103782,679737940,00,0.00,N,5,-110, 20250319,6540,6720,6720,6300,100547,654178125,00,0.00,N,5,-130, 20250318,6670,6820,6820,6670,73403,491524550,00,0.00,N,5,-30, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index e6d73b2825dd..50a81dfda66c 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4970,5080,5080,4965,121327,603634300,00,0.00,N,5,-40, 20250320,5010,5070,5080,4995,44807,225533665,00,0.00,N,5,-70, 20250319,5080,5040,5080,4995,47483,239288865,00,0.00,N,2,80, 20250318,5000,5000,5060,5000,15079,75629205,00,0.00,N,2,5, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index c1ab78f3600a..f1fbf0d33f2a 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,723,679,744,670,1839103,1303274428,00,0.00,N,2,39, 20250320,684,681,694,664,778332,525804415,00,0.00,N,5,-2, 20250319,686,699,720,681,654054,455594070,00,0.00,N,5,-14, 20250318,700,676,742,662,1407095,987674117,00,0.00,N,2,25, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index a951ca6c3d05..e86198d19922 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,540,540,540,540,0,0,00,0.00,Y,3,0, +20250321,540,540,540,540,0,0,00,0.00,Y,3,0, +20250320,540,540,540,540,0,0,00,0.00,Y,0,0, 20250319,540,540,540,540,0,0,00,0.00,Y,0,0, 20250318,540,540,540,540,0,0,00,0.00,Y,0,0, 20250317,540,540,540,540,0,0,00,0.00,Y,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index d46d3d212596..3e641445371a 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8190,8290,8330,8180,117501,972042475,00,0.00,N,5,-20, 20250320,8210,8360,8360,8170,103432,852868300,00,0.00,N,5,-70, 20250319,8280,8040,8460,8000,300364,2491891115,00,0.00,N,2,240, 20250318,8040,8010,8090,7960,73851,592991520,00,0.00,N,2,30, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 9a4c11e35491..67f97ecc0296 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1088,1098,1104,1085,165968,181025738,00,0.00,N,5,-16, 20250320,1104,1104,1130,1100,94154,104083594,00,0.00,N,3,0, 20250319,1104,1115,1119,1097,54724,60538777,00,0.00,N,5,-16, 20250318,1120,1119,1145,1115,44329,49862540,00,0.00,N,5,-14, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index c17ed3827e94..5324b36bbe7e 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9160,9360,9750,9090,509526,4776397630,00,0.00,N,5,-200, 20250320,9360,9450,9650,9290,435150,4099897155,00,0.00,N,5,-20, 20250319,9380,9730,10860,9290,2489253,24919382865,00,0.00,N,5,-290, 20250318,9670,9770,9780,9510,345886,3326367400,00,0.00,N,5,-200, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 7291448a3088..0f0323d84ea0 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1830,1833,1854,1815,149603,274988640,00,0.00,N,5,-9, 20250320,1839,1847,1870,1838,109170,201192045,00,0.00,N,5,-8, 20250319,1847,1860,1867,1840,118590,219714222,00,0.00,N,5,-13, 20250318,1860,1865,1881,1841,165943,307719397,00,0.00,N,5,-17, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index b501f2feb643..6df60c4a1055 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16080,16250,16250,15770,86711,1379423545,00,0.00,N,5,-170, 20250320,16250,16640,16640,16060,83353,1356571380,00,0.00,N,5,-200, 20250319,16450,16650,16740,16400,76381,1263830395,00,0.00,N,5,-130, 20250318,16580,16780,16840,16490,97851,1630153105,00,0.00,N,5,-140, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 6bdd2334473a..c559551f5cac 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1400,1393,1406,1380,33853,46992891,00,0.00,N,2,7, 20250320,1393,1402,1408,1393,15036,21029648,00,0.00,N,5,-9, 20250319,1402,1405,1448,1401,28551,40362635,00,0.00,N,5,-13, 20250318,1415,1390,1439,1390,17388,24537614,00,0.00,N,2,25, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index a3accadde1a3..4fb78a071eb8 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1684,1695,1695,1670,5372,9005862,00,0.00,N,5,-11, 20250320,1695,1720,1740,1695,4482,7636868,00,0.00,N,5,-9, 20250319,1704,1712,1713,1695,3190,5422754,00,0.00,N,5,-9, 20250318,1713,1728,1770,1694,4875,8328019,00,0.00,N,2,1, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index d4ddc436b423..89eed8ef996a 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1453,1479,1479,1450,62476,91188623,00,0.00,N,5,-17, 20250320,1470,1502,1505,1470,49294,73221414,00,0.00,N,5,-29, 20250319,1499,1509,1509,1483,35736,53354628,00,0.00,N,5,-1, 20250318,1500,1517,1540,1490,72637,108853460,00,0.00,N,5,-17, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 8d9249fbbd93..266b61636f9d 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,801,827,827,801,60254,48713100,00,0.00,N,5,-18, 20250320,819,817,824,814,30247,24721471,00,0.00,N,3,0, 20250319,819,822,827,812,29609,24278874,00,0.00,N,5,-1, 20250318,820,825,825,816,71310,58437853,00,0.00,N,5,-1, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index d645df55bd83..61f72f9dd051 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1710,1713,1747,1693,252646,433523187,00,0.00,N,5,-3, 20250320,1713,1782,1785,1702,379140,653462713,00,0.00,N,5,-49, 20250319,1762,1810,1814,1762,153995,274436990,00,0.00,N,5,-37, 20250318,1799,1799,1817,1781,156568,280877111,00,0.00,N,3,0, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index bd75be9faedd..6bceb32c5eae 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7010,7040,7090,6940,32273,225490965,00,0.00,N,5,-90, 20250320,7100,7170,7190,7030,34517,244633210,00,0.00,N,5,-90, 20250319,7190,7320,7370,7060,39137,280204705,00,0.00,N,5,-130, 20250318,7320,7310,7400,7280,36111,264201470,00,0.00,N,5,-20, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 1d22f67453ec..a0daaeacaf09 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9370,9500,9580,9360,61616,580475115,00,0.00,N,5,-130, 20250320,9500,9640,9710,9500,60447,580361030,00,0.00,N,5,-130, 20250319,9630,9550,9750,9530,99867,963704060,00,0.00,N,2,80, 20250318,9550,9570,9670,9540,61274,588231820,00,0.00,N,2,50, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index a7b1e02599d1..7a07878d6893 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5220,5220,5350,5150,14785,77013990,00,0.00,N,5,-20, 20250320,5240,5360,5360,5050,15845,83191830,00,0.00,N,5,-120, 20250319,5360,5390,5420,5350,10264,55204030,00,0.00,N,5,-60, 20250318,5420,5270,5430,5270,12869,69056020,00,0.00,N,2,100, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index f73ecb633397..b5ae778ce9c8 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,894,907,907,890,44550,39849308,00,0.00,N,5,-14, 20250320,908,909,912,889,90566,81626346,00,0.00,N,5,-1, 20250319,909,871,1064,871,1215042,1188143997,00,0.00,N,2,42, 20250318,867,869,879,867,24379,21209172,00,0.00,N,5,-2, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index badcd25be709..fc8712b998e2 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,38250,37350,38250,37200,14794,559194150,00,0.00,N,2,600, 20250320,37650,37550,37650,37200,14725,552183175,00,0.00,N,2,450, 20250319,37200,37200,37550,37150,10340,386289350,00,0.00,N,5,-150, 20250318,37350,37300,37550,36950,11877,441779775,00,0.00,N,2,50, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 2888152a072c..adf36d8b8922 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3175,3230,3230,3120,88840,280318430,00,0.00,N,5,-55, 20250320,3230,3250,3290,3180,32172,103889098,00,0.00,N,5,-35, 20250319,3265,3315,3315,3200,51111,164721283,00,0.00,N,5,-35, 20250318,3300,3320,3320,3200,56361,182914085,00,0.00,N,2,10, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index b063f4d9672c..ecf18042a5d0 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1086,1095,1100,1079,123940,134510344,00,0.00,N,5,-11, 20250320,1097,1099,1113,1097,105178,115799391,00,0.00,N,5,-13, 20250319,1110,1107,1113,1097,69586,76883723,00,0.00,N,2,3, 20250318,1107,1110,1113,1099,58626,64728627,00,0.00,N,5,-1, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 3ada30d2ad26..dbd61745147e 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3810,3795,3865,3765,88885,339727608,00,0.00,N,2,15, 20250320,3795,3825,3840,3795,38456,146455501,00,0.00,N,5,-30, 20250319,3825,3740,3860,3730,63977,244228580,00,0.00,N,2,85, 20250318,3740,3780,3845,3730,54189,203466005,00,0.00,N,5,-55, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 93cf408e6156..3f77727bea71 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,60100,61200,61600,58700,430449,25800477600,00,0.00,N,5,-1900, 20250320,62000,63200,63400,61500,199844,12427574300,00,0.00,N,5,-600, 20250319,62600,65500,66000,62400,342470,21701399300,00,0.00,N,5,-3400, 20250318,66000,66700,67500,65800,181719,12069167700,00,0.00,N,5,-600, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index cb1e0654ebcf..004a4d3a0672 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6180,6000,6490,5900,3795430,23602240385,00,0.00,N,5,-270, 20250320,6450,6800,6810,6330,6352553,41807005240,00,0.00,N,5,-630, 20250319,7080,6180,7250,6100,21739731,149138305565,00,0.00,N,2,680, 20250318,6400,6950,6960,6370,6755419,44923993115,00,0.00,N,5,-200, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 44fdd50d299e..470f2c297d7e 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22950,23950,23950,22700,40908,942552950,00,0.00,N,5,-750, 20250320,23700,24200,24600,23500,15839,379356275,00,0.00,N,5,-500, 20250319,24200,24300,24300,23800,11899,286541450,00,0.00,N,2,100, 20250318,24100,24150,24300,23800,14197,341466550,00,0.00,N,2,150, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 606ecc6e4c0b..be55624fa7f8 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20600,20500,20600,20300,7292,149302800,00,0.00,N,2,50, 20250320,20550,20400,20650,20200,9924,202958425,00,0.00,N,2,200, 20250319,20350,20200,20350,20050,8940,180241775,00,0.00,N,2,300, 20250318,20050,20150,20250,19930,16953,339197435,00,0.00,N,3,0, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index a26c4b7126b8..a4671da999c3 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6580,6590,6670,6570,45861,302624295,00,0.00,N,5,-70, 20250320,6650,6730,6750,6640,49213,328342240,00,0.00,N,5,-90, 20250319,6740,6710,6780,6700,32966,221583895,00,0.00,N,3,0, 20250318,6740,6700,6790,6700,42665,287300840,00,0.00,N,2,10, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index eec415e2990e..723f8249f5f1 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1336,1307,1346,1307,130232,173682060,00,0.00,N,2,33, 20250320,1303,1335,1335,1303,119976,157817720,00,0.00,N,5,-24, 20250319,1327,1306,1340,1306,57943,76803237,00,0.00,N,2,11, 20250318,1316,1335,1335,1315,57586,76114139,00,0.00,N,5,-10, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index dcd996a410c3..e943a10ca7ef 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5290,5200,5340,5120,71327,375338545,00,0.00,N,2,90, 20250320,5200,5210,5250,5110,85397,441906575,00,0.00,N,5,-10, 20250319,5210,5240,5290,5170,58832,306970915,00,0.00,N,5,-80, 20250318,5290,5100,5300,5020,113588,590900765,00,0.00,N,2,180, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 824c59884765..d0fee10b85d0 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1941,1978,2010,1941,10294,20301148,00,0.00,N,5,-64, 20250320,2005,2035,2035,1999,4433,8893104,00,0.00,N,5,-30, 20250319,2035,2000,2065,2000,9979,20146205,00,0.00,N,2,35, 20250318,2000,2015,2045,1990,12268,24649777,00,0.00,N,5,-15, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index f97086a16e59..b2c59bf53c61 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2870,2850,2890,2660,197537,550405435,00,0.00,N,5,-30, 20250320,2900,2965,3145,2815,390524,1158989090,00,0.00,N,3,0, 20250319,2900,3200,3345,2690,455805,1371609785,00,0.00,N,5,-390, 20250318,3290,3075,3395,2840,620004,1956744284,00,0.00,N,2,325, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 2e38a9e2dbdb..3c8adc3103af 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1970,2075,2100,1970,95764,194113635,00,0.00,N,5,-110, 20250320,2080,1898,2165,1892,647935,1342909132,00,0.00,N,2,180, 20250319,1900,1891,1928,1880,84134,159917986,00,0.00,N,2,12, 20250318,1888,1867,1953,1825,110278,211986539,00,0.00,N,3,0, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 97b5e9b5a0f7..b20df1d08b82 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2875,2885,2905,2835,183848,527128791,00,0.00,N,5,-20, 20250320,2895,2930,2950,2890,219609,641766197,00,0.00,N,5,-20, 20250319,2915,2895,2915,2880,123156,357022234,00,0.00,N,2,20, 20250318,2895,2875,2905,2870,93746,271000040,00,0.00,N,2,20, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index b0c79716bea1..083fd1743ea4 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10310,10490,10670,10310,120651,1263549925,00,0.00,N,5,-300, 20250320,10610,10910,11150,10540,98805,1056068495,00,0.00,N,5,-190, 20250319,10800,11000,11130,10690,136355,1484853655,00,0.00,N,5,-200, 20250318,11000,11650,11670,10840,128859,1429953710,00,0.00,N,5,-400, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 305e03ba1b22..90a152db17e0 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,111500,103500,113000,103500,2431663,266106090400,00,0.00,N,2,3000, 20250320,108500,110100,111300,106100,2205811,239199079150,00,0.00,N,5,-4000, 20250319,112500,112800,116800,110000,2273077,256949692500,00,0.00,N,2,1600, 20250318,110900,109000,110900,105100,1842642,198272842800,00,0.00,N,2,1900, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index f08ffc95c787..4a847432ec65 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,52200,52300,52900,52100,265520,13916233550,00,0.00,N,5,-200, 20250320,52400,53300,53300,52300,386265,20354665850,00,0.00,N,5,-400, 20250319,52800,52000,53400,51800,851039,45069896900,00,0.00,N,2,1100, 20250318,51700,51600,52400,51400,346065,17954850750,00,0.00,N,2,500, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index ef15fd3c27ee..3f2c4644f128 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5120,5180,5260,5020,51551,263685660,00,0.00,N,5,-60, 20250320,5180,5370,5380,5170,50241,262413685,00,0.00,N,5,-140, 20250319,5320,5320,5330,5190,31264,164533120,00,0.00,N,3,0, 20250318,5320,5340,5370,5320,33689,179736975,00,0.00,N,5,-20, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 155aa4588d45..27072911ea8d 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2185,2250,2260,2180,13175,29149355,00,0.00,N,5,-80, 20250320,2265,2320,2320,2225,8777,19730470,00,0.00,N,5,-55, 20250319,2320,2300,2400,2230,6803,15586990,00,0.00,N,2,20, 20250318,2300,2370,2370,2290,3263,7525026,00,0.00,N,5,-35, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index b13c485d2bb6..ef5dc8b258ee 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15130,15710,15930,15070,191379,2947115175,00,0.00,N,5,-440, 20250320,15570,16330,16330,15570,142258,2241262025,00,0.00,N,5,-600, 20250319,16170,15980,16740,15980,175943,2871120120,00,0.00,N,2,170, 20250318,16000,15680,16190,15570,191860,3056456945,00,0.00,N,2,370, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 847cdc0bd886..1d136073168d 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,90700,92500,94000,90700,63350,5847329850,00,0.00,N,5,-1300, 20250320,92000,92100,93200,90100,24036,2202610300,00,0.00,N,2,500, 20250319,91500,90600,92400,89400,44220,4025064400,00,0.00,N,2,1000, 20250318,90500,91700,92200,90100,25756,2343147650,00,0.00,N,5,-900, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 1cb4e36f55bf..6e9015724874 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1161,1155,1172,1147,230701,267580147,00,0.00,N,2,6, 20250320,1155,1180,1180,1146,213050,245657497,00,0.00,N,2,1, 20250319,1154,1162,1177,1147,308055,357191204,00,0.00,N,5,-8, 20250318,1162,1130,1200,1130,508918,594160033,00,0.00,N,2,36, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 824337122eed..286224180f8a 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6400,6480,6530,6290,165877,1057917020,00,0.00,N,5,-140, 20250320,6540,6600,6710,6320,248588,1608274810,00,0.00,N,5,-30, 20250319,6570,6790,6790,6550,239982,1594926415,00,0.00,N,5,-220, 20250318,6790,6310,7470,6310,3624355,25769186815,00,0.00,N,2,480, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index c9f3b991f71b..8e9e580191a2 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6830,6880,6920,6750,15292,104077480,00,0.00,N,5,-130, 20250320,6960,6940,6990,6810,13514,92876060,00,0.00,N,2,40, 20250319,6920,6990,7020,6920,6339,44006250,00,0.00,N,5,-110, 20250318,7030,6930,7030,6880,17559,122140370,00,0.00,N,2,80, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 44d795c6aaac..d9e5cbc0b15d 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24850,25600,26000,24850,40327,1019274025,00,0.00,N,5,-1050, 20250320,25900,26050,26150,25650,56342,1461242575,00,0.00,N,2,200, 20250319,25700,25550,26050,25250,49206,1269902325,00,0.00,N,2,150, 20250318,25550,25600,25600,25100,33102,841346100,00,0.00,N,3,0, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 134044e1695e..fad49c9fe4f1 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,138,149,150,138,2004704,288692604,00,0.00,N,5,-13, 20250320,151,151,155,147,2146689,321750579,00,0.00,N,2,1, 20250319,150,147,154,144,4704237,701495105,00,0.00,N,2,4, 20250318,146,151,157,142,10346728,1541640483,00,0.00,N,5,-26, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 06c7d10e80d3..4d95023b5a22 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4350,4380,4380,4260,5085,21934860,00,0.00,N,2,85, 20250320,4265,4325,4455,4235,20812,89812360,00,0.00,N,5,-90, 20250319,4355,4420,4480,4310,7228,31419135,00,0.00,N,2,5, 20250318,4350,4505,4540,4350,10996,48522805,00,0.00,N,5,-135, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index df26b0689a5b..4dbb360ff1e4 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,145,145,145,145,0,0,00,0.00,Y,3,0, +20250321,145,145,145,145,0,0,00,0.00,Y,3,0, +20250320,145,145,145,145,0,0,00,0.00,Y,0,0, 20250319,145,145,145,145,0,0,00,0.00,Y,0,0, 20250318,145,145,145,145,0,0,00,0.00,Y,0,0, 20250317,145,145,145,145,0,0,00,0.00,Y,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 923ee318c365..2843b46150d8 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1425,1464,1479,1331,784168,1101500503,00,0.00,N,5,-40, 20250320,1465,1440,1620,1432,3214018,4875856591,00,0.00,N,5,-214, 20250319,1679,1769,2035,1650,9350544,17663742669,00,0.00,N,2,69, 20250318,1610,1861,1976,1587,4228185,7458085894,00,0.00,N,5,-367, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 74a6a3e0cb28..34e7b5f00e8f 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,67700,67400,69300,66500,202752,13786723500,00,0.00,N,2,600, 20250320,67100,66700,72400,65700,421132,29215188650,00,0.00,N,2,400, 20250319,66700,67000,67500,66200,160509,10698551350,00,0.00,N,5,-1300, 20250318,68000,68400,69000,67500,119047,8113384200,00,0.00,N,2,600, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 3857d19c11e7..e6f0d056fa3d 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7050,6990,7130,6740,195644,1352077150,00,0.00,N,5,-300, 20250320,7350,7300,7610,7260,217042,1591891720,00,0.00,N,5,-370, 20250319,7720,8190,8380,7590,312585,2462887135,00,0.00,N,5,-540, 20250318,8260,8210,8470,8130,135382,1116288105,00,0.00,N,5,-130, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 6109dd1a3b10..92403f8b3f13 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,236,238,239,235,180889,42892511,00,0.00,N,5,-2, 20250320,238,243,246,233,606987,144490454,00,0.00,N,5,-5, 20250319,243,245,249,239,689243,168093319,00,0.00,N,5,-5, 20250318,248,241,250,241,323211,79521628,00,0.00,N,2,8, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 5adc7d082772..0ab3fe941dbc 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1491,1524,1529,1475,98545,147603483,00,0.00,N,5,-28, 20250320,1519,1540,1545,1510,86671,131930203,00,0.00,N,5,-21, 20250319,1540,1558,1558,1539,60768,93858117,00,0.00,N,5,-18, 20250318,1558,1578,1589,1550,41532,64833287,00,0.00,N,5,-20, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 885bd2cd140a..a1604ff14766 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4050,4015,4080,3980,252248,1014619805,00,0.00,N,2,35, 20250320,4015,4105,4115,4015,255465,1032239565,00,0.00,N,5,-100, 20250319,4115,4155,4175,4095,142300,586584746,00,0.00,N,5,-25, 20250318,4140,4140,4170,4115,218015,903563820,00,0.00,N,5,-5, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 0ba90be3f9ad..fdcc478b9962 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8000,7950,8600,7600,10253857,82109643940,00,0.00,N,5,-640, 20250320,8640,8800,9100,8040,10753730,92040704345,00,0.00,N,5,-540, 20250319,9180,10560,10800,9160,15145728,148170728095,00,0.00,N,5,-1270, 20250318,10450,9760,10630,9420,15099853,151238827030,00,0.00,N,2,810, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index d27d2404f3a2..f3a8fa5cf541 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8080,8030,8080,7880,45631,363403360,00,0.00,N,2,60, 20250320,8020,8020,8110,7960,42534,341375540,00,0.00,N,2,20, 20250319,8000,8070,8140,7960,66525,532777220,00,0.00,N,5,-70, 20250318,8070,8140,8250,8070,35791,290824255,00,0.00,N,5,-70, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index b03296d22eb3..6be751883789 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1280,1283,1283,1271,7472,9544525,00,0.00,N,5,-3, 20250320,1283,1279,1298,1279,5675,7295007,00,0.00,N,5,-6, 20250319,1289,1288,1289,1277,11286,14488951,00,0.00,N,2,5, 20250318,1284,1282,1305,1280,16762,21556524,00,0.00,N,5,-11, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index c1983abd2e17..171b79452731 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,764,764,764,764,0,0,00,0.00,Y,3,0, +20250321,764,764,764,764,0,0,00,0.00,Y,3,0, +20250320,764,764,764,764,0,0,00,0.00,Y,0,0, 20250319,764,764,764,764,0,0,00,0.00,Y,0,0, 20250318,764,764,764,764,0,0,00,0.00,Y,0,0, 20250317,764,764,764,764,0,0,00,0.00,Y,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 9a7ba241ca37..2623d6e89f74 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,219,223,242,209,11754731,2577714521,00,0.00,N,5,-79, 20250320,298,303,308,292,1025296,303655995,00,0.00,N,5,-8, 20250319,306,296,335,278,3111781,975222482,00,0.00,N,2,10, 20250318,296,302,308,296,929051,279794889,00,0.00,N,5,-4, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 7d19f9394c89..3065e4bf2b3e 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19790,20150,20150,19480,13609,269655225,00,0.00,N,5,-90, 20250320,19880,19350,19940,18810,24098,470968780,00,0.00,N,2,520, 20250319,19360,19250,19870,19240,16665,326057515,00,0.00,N,5,-20, 20250318,19380,18900,19680,18010,27878,527404695,00,0.00,N,2,230, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 9522f3c92a29..f40cc2d86e1e 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26750,27800,27800,26000,78797,2113321525,00,0.00,N,5,-1100, 20250320,27850,27950,28700,27500,31199,876422950,00,0.00,N,5,-200, 20250319,28050,27600,28400,27050,42681,1184841150,00,0.00,N,2,350, 20250318,27700,27750,28450,27550,27243,761909300,00,0.00,N,5,-150, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 5b26dafd4c3f..63e98ba82b10 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,961,936,975,922,19159,18165905,00,0.00,N,2,6, 20250320,955,942,957,933,9389,8868965,00,0.00,N,2,13, 20250319,942,915,958,915,13723,12757610,00,0.00,N,2,18, 20250318,924,926,980,924,10515,9795594,00,0.00,N,5,-1, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 4c1bbfdd3d1f..17456a142317 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23850,23700,23950,23450,12288,291704875,00,0.00,N,2,200, 20250320,23650,23650,24000,23350,15549,370214325,00,0.00,N,2,100, 20250319,23550,23000,23600,23000,6020,141128575,00,0.00,N,2,250, 20250318,23300,23500,23800,23300,6688,157198600,00,0.00,N,5,-250, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 5ee405f44326..15281a4ad325 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1565,1643,1660,1550,174880,278742755,00,0.00,N,5,-95, 20250320,1660,1719,1767,1658,246303,416156497,00,0.00,N,5,-98, 20250319,1758,1843,1898,1751,329708,594120160,00,0.00,N,5,-123, 20250318,1881,1900,1930,1825,230388,429010861,00,0.00,N,2,16, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index e04f6c49af14..f1f1d7880235 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2050,2075,2095,2035,76638,157890030,00,0.00,N,5,-25, 20250320,2075,2090,2105,2075,51967,108378512,00,0.00,N,5,-10, 20250319,2085,2070,2100,2065,47030,97940110,00,0.00,N,3,0, 20250318,2085,2115,2125,2070,95280,199650055,00,0.00,N,5,-30, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 9ef91252802d..ae2b3f7d5814 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5370,5350,5390,5250,30038,159139320,00,0.00,N,2,10, 20250320,5360,5390,5390,5320,27576,147394505,00,0.00,N,5,-40, 20250319,5400,5350,5400,5350,35537,190486730,00,0.00,N,2,30, 20250318,5370,5380,5490,5340,25043,134525535,00,0.00,N,5,-40, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 341f1a41726c..ddbe0128ead6 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8950,8880,9160,8790,68861,615696240,00,0.00,N,5,-130, 20250320,9080,9160,9250,8900,85602,772915735,00,0.00,N,5,-190, 20250319,9270,9170,9410,9110,71730,663044380,00,0.00,N,5,-60, 20250318,9330,9610,9850,9290,139673,1323403350,00,0.00,N,5,-180, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index c4901106fd1e..553816e0565d 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,838,840,846,833,20715,17362827,00,0.00,N,5,-8, 20250320,846,822,849,811,51641,42720792,00,0.00,N,2,24, 20250319,822,835,835,820,49973,41367618,00,0.00,N,5,-13, 20250318,835,854,858,835,39641,33570433,00,0.00,N,5,-19, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 812e25fd582b..1d4923637112 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250321,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250320,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250319,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250318,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250317,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 30a03231a065..053f1d7a1ca7 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,884,789,890,770,3178604,2617886199,00,0.00,N,2,97, 20250320,787,700,788,692,1149552,859979688,00,0.00,N,2,87, 20250319,700,671,700,661,643359,432194446,00,0.00,N,2,29, 20250318,671,663,720,647,869681,590042970,00,0.00,N,2,12, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 89e0f00e5bbc..c79f73f1b335 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,83400,83300,84000,82500,638764,53168209500,00,0.00,N,2,600, 20250320,82800,82400,83600,81900,641530,53166862250,00,0.00,N,2,900, 20250319,81900,81600,82400,81100,574156,46985884100,00,0.00,N,2,1200, 20250318,80700,82300,82800,80500,579314,47061517750,00,0.00,N,5,-1400, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 6e0dd012db10..48f021b11a3f 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3025,3005,3030,3005,25209,76086885,00,0.00,N,3,0, 20250320,3025,3035,3035,3010,30158,91208390,00,0.00,N,2,5, 20250319,3020,3005,3030,3005,28411,85685980,00,0.00,N,5,-10, 20250318,3030,3005,3035,3005,32124,97010422,00,0.00,N,2,15, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index dee2c8fbe7a2..53b8f1417190 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16530,16720,16780,16500,8670,144113675,00,0.00,N,5,-190, 20250320,16720,16920,17050,16570,9626,162687810,00,0.00,N,5,-200, 20250319,16920,16960,17100,16920,5417,91826290,00,0.00,N,5,-40, 20250318,16960,16970,17250,16960,37541,639701885,00,0.00,N,5,-10, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index f46c62d1e1a8..dc92b0e83457 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2930,2900,2930,2880,7359,21376030,00,0.00,N,3,0, 20250320,2930,2955,2960,2900,13413,39092845,00,0.00,N,5,-25, 20250319,2955,2960,2960,2895,12199,35638880,00,0.00,N,5,-5, 20250318,2960,2935,2960,2865,34571,100179940,00,0.00,N,2,25, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index fce226b75051..4dcc688a91da 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3070,3095,3100,3025,53316,163064045,00,0.00,N,5,-40, 20250320,3110,3160,3160,3090,33649,104602960,00,0.00,N,5,-30, 20250319,3140,3120,3155,3110,29977,93976727,00,0.00,N,3,0, 20250318,3140,3135,3140,3080,53906,167426565,00,0.00,N,2,10, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 098bdfcb9edc..460243307d5c 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1184,1215,1215,1177,661114,787294996,00,0.00,N,5,-16, 20250320,1200,1225,1235,1182,913123,1094746209,00,0.00,N,5,-6, 20250319,1206,1200,1209,1182,512738,610419432,00,0.00,N,2,6, 20250318,1200,1203,1212,1180,596876,714194908,00,0.00,N,2,5, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 60e26d2b6008..f0bcf95c900a 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1396,1396,1396,1396,0,0,00,0.00,Y,3,0, -20250319,1396,1396,1396,1396,1,1396,00,0.00,Y,5,-2, +20250321,1397,1397,1397,1397,4,5588,00,0.00,N,2,1, +20250320,1396,1396,1396,1396,0,0,00,0.00,N,3,0, +20250319,1396,1396,1396,1396,1,1396,00,0.00,N,5,-2, 20250318,1398,1200,1398,1200,15,18898,00,0.00,Y,2,2, 20250317,1396,1396,1396,1396,1,1396,00,0.00,N,2,1, 20250314,1395,1395,1395,1395,0,0,00,0.00,N,3,-1, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 6cdcf08cc25e..2de915a77b3a 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2465,2465,2520,2235,31661,77066225,00,0.00,N,5,-20, 20250320,2485,2425,2490,2415,11382,28131025,00,0.00,N,2,55, 20250319,2430,2370,2460,2370,56227,137117194,00,0.00,N,2,60, 20250318,2370,2300,2390,2240,61271,141501335,00,0.00,N,2,145, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index dae9677e00ab..d853ba83b626 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,720,751,751,720,103753,75595082,00,0.00,N,5,-27, 20250320,747,741,754,731,84512,62806157,00,0.00,N,2,6, 20250319,741,730,746,726,42745,31602764,00,0.00,N,2,5, 20250318,736,724,758,724,91954,68082445,00,0.00,N,5,-23, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 3d3e1c0679d3..28becd43947a 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,71300,72800,74200,69700,536140,38344718200,00,0.00,N,5,-1900, 20250320,73200,73000,74800,72050,384142,28201790300,00,0.00,N,2,1600, 20250319,71600,73600,74900,71600,401806,29204168050,00,0.00,N,5,-2100, 20250318,73700,74500,76900,72600,299229,22177627800,00,0.00,N,5,-600, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index af22b47ca621..5055331ae1be 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1182,1210,1228,1175,202484,241281680,00,0.00,N,5,-27, 20250320,1209,1227,1230,1182,111590,135434770,00,0.00,N,5,-9, 20250319,1218,1217,1242,1189,247095,300267778,00,0.00,N,2,1, 20250318,1217,1226,1238,1205,168461,204315583,00,0.00,N,5,-9, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 92053bf801a4..9123ce943a10 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1591,1598,1599,1565,54540,86168253,00,0.00,N,5,-7, 20250320,1598,1622,1622,1598,155607,249309259,00,0.00,N,5,-16, 20250319,1614,1614,1617,1595,32523,52193898,00,0.00,N,2,4, 20250318,1610,1614,1632,1600,74867,120692860,00,0.00,N,5,-14, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index bb4bf82c2052..9956df35966e 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2845,2860,2885,2835,16184,46051842,00,0.00,N,5,-25, 20250320,2870,2880,2935,2830,12840,36812190,00,0.00,N,5,-10, 20250319,2880,2910,2930,2875,11507,33309460,00,0.00,N,5,-30, 20250318,2910,2870,2920,2865,22668,65256816,00,0.00,N,2,30, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index ae2687a38702..3e534ed9f7e8 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14320,14890,15770,14110,1283562,18955945425,00,0.00,N,5,-860, 20250320,15180,15880,16010,15150,957486,14895208510,00,0.00,N,5,-950, 20250319,16130,16600,16680,15830,1026388,16613810105,00,0.00,N,5,-310, 20250318,16440,16730,16890,16070,2371857,39116698265,00,0.00,N,2,40, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 08fd97f6e61d..4e819c980719 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,83800,85700,86400,83800,55899,4734110400,00,0.00,N,5,-600, 20250320,84400,86800,88700,84400,107721,9352554450,00,0.00,N,5,-2000, 20250319,86400,84500,86900,84000,108529,9347919400,00,0.00,N,2,2100, 20250318,84300,86000,86000,84000,36110,3056574200,00,0.00,N,5,-500, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index d05ffa529fd6..5f8303884321 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2950,3005,3015,2950,13305,39462756,00,0.00,N,5,-55, 20250320,3005,3010,3050,2980,18112,54663817,00,0.00,N,2,15, 20250319,2990,2980,3005,2955,17689,52921589,00,0.00,N,2,10, 20250318,2980,2960,3020,2950,6787,20181755,00,0.00,N,2,5, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index fa4d446761a7..f050d492ccc3 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,32300,32500,32600,32050,2974,95953800,00,0.00,N,5,-250, 20250320,32550,32700,32750,32400,2982,97180425,00,0.00,N,2,50, 20250319,32500,32350,32550,32300,2354,76410000,00,0.00,N,2,100, 20250318,32400,32200,32450,32100,2734,88166900,00,0.00,N,2,200, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 26cdbeb1934e..8d709825a28f 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1394,1399,1402,1384,76367,106121625,00,0.00,N,2,1, 20250320,1393,1419,1420,1390,63803,89248119,00,0.00,N,5,-23, 20250319,1416,1422,1425,1402,87042,122804526,00,0.00,N,5,-6, 20250318,1422,1423,1439,1398,75276,106614296,00,0.00,N,5,-4, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 2907924c5344..aa90a8ffd5b2 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13480,12330,14150,12210,11610082,157102608650,00,0.00,N,2,1210, 20250320,12270,12420,12550,12090,1832378,22590026460,00,0.00,N,2,140, 20250319,12130,11560,12200,11480,1240859,14898083270,00,0.00,N,2,510, 20250318,11620,12050,12100,11480,923324,10791252670,00,0.00,N,5,-360, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 891d2cf20b93..863c9f2e877b 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6230,6260,6350,6180,2824,17700900,00,0.00,N,5,-30, 20250320,6260,6140,6490,6140,7698,48045140,00,0.00,N,2,130, 20250319,6130,6110,6150,6000,2660,16112310,00,0.00,N,2,20, 20250318,6110,6120,6130,6040,1380,8412735,00,0.00,N,5,-10, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 79101e3da67a..3c9a56359cf0 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,737,734,768,731,517204,384163690,00,0.00,N,2,7, 20250320,730,721,737,715,282463,205908864,00,0.00,N,2,2, 20250319,728,730,738,724,210815,154350856,00,0.00,N,5,-2, 20250318,730,749,749,726,250048,183153290,00,0.00,N,5,-9, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 1d83c585aba3..3f9f3e09cee1 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2205,2210,2230,2190,65764,145332460,00,0.00,N,5,-10, 20250320,2215,2210,2240,2200,73767,163988451,00,0.00,N,3,0, 20250319,2215,2155,2215,2155,60155,132124894,00,0.00,N,2,45, 20250318,2170,2160,2170,2140,62097,133814537,00,0.00,N,2,15, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 933a6de66ce9..7909804c692e 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5990,5990,6480,5990,8262361,50307149125,00,0.00,N,4,-2560, 20250320,8550,8900,9510,8540,1457311,12964882430,00,0.00,N,5,-450, 20250319,9000,9400,9460,8840,1025295,9324804985,00,0.00,N,5,-470, 20250318,9470,9580,9670,9380,443861,4236817470,00,0.00,N,2,10, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 095fc20a1ee5..3f5117546793 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2960,2915,2960,2885,21664,63000740,00,0.00,N,2,20, 20250320,2940,2920,2940,2860,30396,88245145,00,0.00,N,2,20, 20250319,2920,2975,2985,2905,67181,197579411,00,0.00,N,5,-75, 20250318,2995,2985,3070,2955,23785,71146945,00,0.00,N,2,10, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index c831f28bf529..59d9903b0e23 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2345,2210,2685,2210,296062,714785396,00,0.00,N,2,140, 20250320,2205,2160,2320,2160,54749,123485300,00,0.00,N,2,50, 20250319,2155,2120,2170,2120,3737,7952952,00,0.00,N,2,35, 20250318,2120,2150,2180,2120,8764,18970275,00,0.00,N,5,-55, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 0d8e2c2b0e15..07f53866a2cf 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2220,2270,2280,2215,82162,183988665,00,0.00,N,5,-45, 20250320,2265,2280,2305,2260,29295,66908734,00,0.00,N,5,-10, 20250319,2275,2250,2295,2240,37513,85049335,00,0.00,N,2,25, 20250318,2250,2230,2250,2225,30720,68574680,00,0.00,N,2,20, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index a08f1aa5a381..fb85c04f2829 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6170,6270,6270,6150,12742,78780130,00,0.00,N,5,-70, 20250320,6240,6280,6320,6200,7936,49526210,00,0.00,N,5,-30, 20250319,6270,6280,6310,6220,10068,62944100,00,0.00,N,5,-10, 20250318,6280,6280,6300,6220,18802,117403325,00,0.00,N,2,30, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 47ae8982cb1f..023eec34cb81 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5310,5320,5320,5230,36227,191106625,00,0.00,N,5,-20, 20250320,5330,5350,5360,5270,24561,130195605,00,0.00,N,5,-10, 20250319,5340,5330,5350,5290,25107,133552660,00,0.00,N,2,10, 20250318,5330,5290,5350,5280,26873,143047455,00,0.00,N,2,10, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 55146f4726f1..50a47fb2e822 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4495,4490,4540,4445,14441,64633635,00,0.00,N,2,5, 20250320,4490,4500,4545,4455,24206,108806395,00,0.00,N,2,30, 20250319,4460,4480,4495,4430,22545,100290552,00,0.00,N,2,30, 20250318,4430,4450,4490,4415,30946,137547076,00,0.00,N,2,10, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 209df9a65b19..7f533c1a19d1 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3090,3415,3440,3045,2752401,8679857248,00,0.00,N,5,-405, 20250320,3495,3410,3495,3355,1883021,6469115978,00,0.00,N,2,35, 20250319,3460,3460,3535,3300,2052663,7021538609,00,0.00,N,5,-65, 20250318,3525,3630,3660,3450,2441909,8680673916,00,0.00,N,5,-45, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 0f95668e8151..e978d5f8ac56 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3080,3080,3100,3000,31110,94814965,00,0.00,N,2,20, 20250320,3060,3110,3110,3035,21403,65421123,00,0.00,N,5,-10, 20250319,3070,3040,3150,3030,28931,88601105,00,0.00,N,2,20, 20250318,3050,3040,3110,3040,10416,31837265,00,0.00,N,3,0, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 5c1732dce886..f36875334326 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9940,9900,9990,9760,131809,1301993880,00,0.00,N,2,190, 20250320,9750,9960,9960,9740,80028,782802425,00,0.00,N,5,-100, 20250319,9850,9800,9890,9730,99234,973165695,00,0.00,N,2,90, 20250318,9760,9850,9950,9750,75677,741391655,00,0.00,N,5,-70, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index d6aa41517684..98bef5f541ba 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,186700,185200,189100,184700,578281,107690501450,00,0.00,N,2,400, 20250320,186300,187300,188100,185200,363506,67734304850,00,0.00,N,5,-900, 20250319,187200,187300,189000,186900,317459,59556919500,00,0.00,N,5,-200, 20250318,187400,188500,190700,187200,448355,84389215950,00,0.00,N,5,-400, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 2ab8bf907639..9a70e0e462e7 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14950,14850,15090,14850,13896,207803360,00,0.00,N,5,-70, 20250320,15020,14990,15170,14960,13629,204186130,00,0.00,N,2,30, 20250319,14990,15000,15150,14980,8857,133014320,00,0.00,N,5,-80, 20250318,15070,15170,15300,15010,16901,254878285,00,0.00,N,5,-100, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 1742cf2970ce..48e36f9dc46d 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1009,1017,1022,1005,49257,49704724,00,0.00,N,5,-14, 20250320,1023,1024,1024,1013,66219,67312660,00,0.00,N,5,-1, 20250319,1024,1025,1035,1018,13599,13901977,00,0.00,N,5,-6, 20250318,1030,1011,1033,1011,37636,38545688,00,0.00,N,2,15, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 8f89fae0bbf4..f02afe78ff0e 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,53900,53400,54800,53400,127549,6894289500,00,0.00,N,5,-200, 20250320,54100,54800,54800,54000,114901,6242423450,00,0.00,N,5,-200, 20250319,54300,53900,55000,53600,120363,6529506550,00,0.00,N,2,400, 20250318,53900,54000,54900,53800,165169,8956438500,00,0.00,N,2,500, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 52fd5d8019ce..89ada7438eb1 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6330,6340,6400,6280,51986,329254670,00,0.00,N,5,-10, 20250320,6340,6470,6470,6290,37899,241556370,00,0.00,N,5,-100, 20250319,6440,6470,6530,6410,41121,264837470,00,0.00,N,5,-90, 20250318,6530,6530,6550,6400,41492,269297825,00,0.00,N,3,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 82c4b5f80a32..4f32b83f7219 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7210,7310,7310,7120,6153,44095410,00,0.00,N,5,-40, 20250320,7250,7310,7310,7130,8109,58286780,00,0.00,N,5,-10, 20250319,7260,7250,7310,7120,20315,146849210,00,0.00,N,3,0, 20250318,7260,7290,7290,7170,5409,39130550,00,0.00,N,2,70, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index c8fe0eed4734..95962ef2ec6f 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,778,778,778,778,0,0,00,0.00,Y,3,0, +20250321,778,778,778,778,0,0,00,0.00,Y,3,0, +20250320,778,778,778,778,0,0,00,0.00,Y,0,0, 20250319,778,778,778,778,0,0,00,0.00,Y,0,0, 20250318,778,778,778,778,0,0,00,0.00,Y,0,0, 20250317,778,778,778,778,0,0,00,0.00,Y,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 21b4b6cfb0d7..c0928da8654f 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13500,13490,13550,13400,128429,1733722100,00,0.00,N,2,130, 20250320,13370,13360,13440,13130,91463,1214565320,00,0.00,N,5,-30, 20250319,13400,13300,13460,13160,128325,1712158185,00,0.00,N,2,370, 20250318,13030,12890,13270,12790,198937,2595419850,00,0.00,N,2,420, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 05e7bdc766d6..21b2b29d7d22 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1372,1335,1373,1321,19288,25854421,00,0.00,N,2,37, 20250320,1335,1281,1370,1250,88211,114262347,00,0.00,N,2,54, 20250319,1281,1318,1318,1280,26413,33966419,00,0.00,N,5,-37, 20250318,1318,1313,1365,1313,7828,10435278,00,0.00,N,5,-7, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 3964c9edf033..83adab494044 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15900,16040,16190,15900,81546,1304177915,00,0.00,N,5,-220, 20250320,16120,16190,16230,16060,26788,431852455,00,0.00,N,5,-70, 20250319,16190,15950,16210,15950,62493,1007996695,00,0.00,N,2,230, 20250318,15960,16100,16130,15960,45508,728622975,00,0.00,N,5,-140, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index bfa21b268742..416010ae33fa 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1285,1295,1334,1281,23475,30319076,00,0.00,N,5,-10, 20250320,1295,1309,1349,1290,6431,8352601,00,0.00,N,5,-16, 20250319,1311,1311,1334,1300,5668,7417539,00,0.00,N,3,0, 20250318,1311,1305,1358,1290,10171,13520211,00,0.00,N,2,6, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index c28e5a118ff2..b79078b1386c 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3880,3900,3940,3845,13883,53822645,00,0.00,N,5,-20, 20250320,3900,3950,4000,3880,25008,98422170,00,0.00,N,5,-80, 20250319,3980,3960,4020,3960,14439,57534440,00,0.00,N,2,20, 20250318,3960,3960,4010,3935,12316,48905815,00,0.00,N,3,0, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index d65b24254a2b..e615cb48b5d4 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1573,1527,1590,1480,2052068,3162159060,00,0.00,N,2,51, 20250320,1522,1414,1541,1410,2142262,3195078190,00,0.00,N,2,104, 20250319,1418,1309,1435,1309,2414993,3350762223,00,0.00,N,2,113, 20250318,1305,1317,1349,1305,851450,1125789480,00,0.00,N,5,-16, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index e55394c940a1..3362923bf81e 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10960,11260,11260,10940,16543,182299405,00,0.00,N,5,-300, 20250320,11260,11260,11400,11060,11582,129710150,00,0.00,N,3,0, 20250319,11260,11200,11470,11200,16580,186833740,00,0.00,N,5,-30, 20250318,11290,11470,11470,11210,9528,107554620,00,0.00,N,5,-180, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index c08c07a64230..50c98d329495 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,975,920,997,914,1585081,1531163468,00,0.00,N,2,55, 20250320,920,920,932,910,369563,340299128,00,0.00,N,3,0, 20250319,920,921,930,865,512302,465997399,00,0.00,N,2,5, 20250318,915,910,916,906,286604,260917661,00,0.00,N,2,1, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 85e34e9a0685..e85ec6b9b974 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,118300,117800,119200,116100,39034,4588049750,00,0.00,N,5,-100, 20250320,118400,119200,120000,117400,32088,3808944600,00,0.00,N,5,-800, 20250319,119200,120600,121700,118700,36722,4389618300,00,0.00,N,5,-1700, 20250318,120900,121400,121400,120100,21499,2595480700,00,0.00,N,3,0, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 678190df538d..8482ab72d590 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1138,1133,1150,1133,2661,3023310,00,0.00,N,5,-2, 20250320,1140,1170,1170,1140,1933,2226812,00,0.00,N,5,-30, 20250319,1170,1160,1185,1152,4011,4727915,00,0.00,N,2,10, 20250318,1160,1108,1170,1108,3298,3772468,00,0.00,N,2,52, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 6752e873ed65..ce125faccc23 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3455,3500,3525,3440,33384,115990126,00,0.00,N,5,-60, 20250320,3515,3590,3615,3515,9714,34478695,00,0.00,N,5,-95, 20250319,3610,3535,3615,3535,15860,56796790,00,0.00,N,2,75, 20250318,3535,3510,3595,3510,47084,167751255,00,0.00,N,5,-5, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 533dbde68457..908425d14b83 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1202,1381,1492,1188,5589690,7650425703,00,0.00,N,5,-45, 20250320,1247,1520,1601,1178,4221816,5644021071,00,0.00,N,5,-147, 20250319,1394,1175,1394,1166,8154114,10709953659,00,0.00,N,1,321, 20250318,1073,931,1073,925,4206804,4324012808,00,0.00,N,1,247, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index c2b008b6ba9d..b614c35a6784 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,58100,56200,58700,56200,74755,4342988650,00,0.00,N,2,1200, 20250320,56900,56600,57000,55800,76066,4285857000,00,0.00,N,2,600, 20250319,56300,57700,57800,55000,177553,9907536300,00,0.00,N,5,-1400, 20250318,57700,60800,60800,56700,102489,5936855650,00,0.00,N,5,-2800, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index eaebeb4ee17c..55a98ee24419 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2455,2505,2695,2435,46999,120493445,00,0.00,N,5,-55, 20250320,2510,2520,2580,2490,7064,17841140,00,0.00,N,5,-10, 20250319,2520,2580,2580,2500,10107,25531845,00,0.00,N,2,10, 20250318,2510,2465,2525,2455,8774,21866125,00,0.00,N,2,25, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 93256eb55b1f..9d58d4ab6dc0 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1268,1238,1268,1237,96611,120946943,00,0.00,N,5,-20, 20250320,1288,1268,1290,1235,66456,84265537,00,0.00,N,2,8, 20250319,1280,1180,1290,1179,347091,432112765,00,0.00,N,2,100, 20250318,1180,1140,1195,1123,68196,78973246,00,0.00,N,2,57, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 29e77273356f..f40521ac6c3c 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3900,3865,3915,3835,64016,248478535,00,0.00,N,2,25, 20250320,3875,3895,3970,3850,119240,463977583,00,0.00,N,5,-55, 20250319,3930,4030,4055,3890,257771,1016413801,00,0.00,N,5,-135, 20250318,4065,3975,4280,3905,1061359,4347108193,00,0.00,N,2,85, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 6fc0f6e719d2..4ed9d0e70ff5 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,76300,76100,77400,76000,172318,13189017900,00,0.00,N,5,-300, 20250320,76600,76400,78200,76400,127152,9844133350,00,0.00,N,2,100, 20250319,76500,76200,76900,75500,118358,9046211750,00,0.00,N,2,1000, 20250318,75500,76200,76500,75500,91100,6920217450,00,0.00,N,3,0, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 45a389339712..95f9742c9db5 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4600,4210,4720,4040,13156200,59404723168,00,0.00,N,2,395, 20250320,4205,4455,4535,4197,1605370,7050831622,00,0.00,N,5,-260, 20250319,4465,4500,4780,4330,5381893,24634572603,00,0.00,N,5,-145, 20250318,4610,4350,4640,4315,5879632,26498918409,00,0.00,N,2,285, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 55bcee944d7e..e523ce19c73e 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5040,4995,5080,4945,137380,688038039,00,0.00,N,2,10, 20250320,5030,5240,5250,4930,462383,2327583277,00,0.00,N,5,-100, 20250319,5130,5360,5380,5050,486226,2512559280,00,0.00,N,5,-270, 20250318,5400,5290,5520,5250,451310,2423380830,00,0.00,N,2,80, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 0112b6a41e3c..94c944d52c76 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17610,17800,17900,17350,37663,665068020,00,0.00,N,5,-260, 20250320,17870,18240,18290,17650,85449,1537300555,00,0.00,N,5,-120, 20250319,17990,17970,18090,17560,78450,1404064470,00,0.00,N,5,-10, 20250318,18000,17260,18200,17260,364200,6325214545,00,0.00,N,2,1220, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 21734b8e99b7..2303e7cabf16 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,50400,50800,51050,50000,10066,508480750,00,0.00,N,2,200, 20250320,50200,52700,52700,50200,13976,712535050,00,0.00,N,5,-1000, 20250319,51200,49550,51400,49000,31915,1602241150,00,0.00,N,2,1500, 20250318,49700,49000,50100,48950,21311,1055278450,00,0.00,N,2,700, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 746cd1798136..3f115b75f855 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,613,613,613,613,0,0,00,0.00,Y,3,0, +20250321,613,613,613,613,0,0,00,0.00,Y,3,0, +20250320,613,613,613,613,0,0,00,0.00,Y,0,0, 20250319,613,613,613,613,0,0,00,0.00,Y,0,0, 20250318,613,613,613,613,0,0,00,0.00,Y,0,0, 20250317,613,613,613,613,0,0,00,0.00,Y,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 609345b601f7..3849922e6783 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5960,6170,6170,5950,21241,127924905,00,0.00,N,5,-210, 20250320,6170,6170,6210,6030,12253,75212870,00,0.00,N,5,-30, 20250319,6200,6220,6240,6170,9807,60739395,00,0.00,N,5,-40, 20250318,6240,6200,6360,6160,17864,111603590,00,0.00,N,2,10, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 34640b2da69a..8163f5aea4cf 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7300,7430,7430,7280,26979,197320490,00,0.00,N,5,-100, 20250320,7400,7460,7470,7400,5357,39801240,00,0.00,N,5,-30, 20250319,7430,7470,7500,7420,10131,75508980,00,0.00,N,5,-40, 20250318,7470,7530,7550,7380,25943,192921215,00,0.00,N,5,-40, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index f671f9cf5555..242880d9364c 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1514,1464,1548,1464,18136,26948822,00,0.00,N,2,50, 20250320,1464,1529,1530,1464,20949,31435969,00,0.00,N,5,-57, 20250319,1521,1543,1543,1483,9503,14256100,00,0.00,N,2,41, 20250318,1480,1532,1579,1473,346168,512502250,00,0.00,N,5,-29, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 7983b0263d33..09822c5032db 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9500,9720,9740,9110,8754,81918900,00,0.00,N,5,-170, 20250320,9670,9880,9880,9670,5424,52898950,00,0.00,N,5,-210, 20250319,9880,9950,9950,9780,10155,99969930,00,0.00,N,5,-70, 20250318,9950,9990,9990,9820,9689,96036560,00,0.00,N,5,-30, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 2eb160ae480f..7c9f0aab54c9 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28750,26700,28800,26650,652097,18330912125,00,0.00,N,2,1300, 20250320,27450,29100,29250,27350,965836,26834200675,00,0.00,N,5,-1650, 20250319,29100,29500,30050,28850,531634,15590900175,00,0.00,N,5,-400, 20250318,29500,28100,30650,27950,2805128,83601139925,00,0.00,N,2,1450, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index e6325269a8ea..97344f5e8c0c 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10120,10150,10180,9950,26324,265138980,00,0.00,N,5,-30, 20250320,10150,10160,10210,10040,26583,269331735,00,0.00,N,3,0, 20250319,10150,10160,10340,10110,57010,581098495,00,0.00,N,5,-10, 20250318,10160,10260,10320,10160,48355,494690720,00,0.00,N,5,-70, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index fc494ea5b1f9..ad2fafb86bd1 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5790,5720,5830,5490,175356,995683675,00,0.00,N,2,150, 20250320,5640,5500,5680,5400,150796,839249960,00,0.00,N,2,130, 20250319,5510,5380,5530,5380,246642,1338737355,00,0.00,N,2,40, 20250318,5470,5530,5620,5250,196623,1058027500,00,0.00,N,5,-60, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index cc868886a5d6..f1d98d7571dd 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2400,2455,2455,2395,5023,12070905,00,0.00,N,5,-40, 20250320,2440,2455,2570,2400,11128,27324885,00,0.00,N,3,0, 20250319,2440,2380,2450,2365,9542,22928455,00,0.00,N,2,45, 20250318,2395,2425,2440,2395,8261,19916880,00,0.00,N,5,-30, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index c674e8260858..60df273a4a3f 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,389,389,389,389,0,0,00,0.00,Y,3,0, +20250321,389,389,389,389,0,0,00,0.00,Y,3,0, +20250320,389,389,389,389,0,0,00,0.00,Y,0,0, 20250319,389,389,389,389,0,0,00,0.00,Y,0,0, 20250318,389,389,389,389,0,0,00,0.00,Y,0,0, 20250317,389,389,389,389,0,0,00,0.00,Y,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index c263494cb5f2..dab125ab8f75 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,66800,67200,67300,66300,3069,204890400,00,0.00,N,5,-400, 20250320,67200,67000,68000,66500,7303,492716200,00,0.00,N,2,700, 20250319,66500,65100,67300,65100,9210,612808650,00,0.00,N,2,1400, 20250318,65100,64900,65800,64900,3912,255645700,00,0.00,N,5,-400, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 70110b23ba78..43e859f46e74 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1800,1840,1864,1760,830308,1496801169,00,0.00,N,5,-35, 20250320,1835,1810,1872,1781,1501897,2743441391,00,0.00,N,5,-15, 20250319,1850,1820,1863,1756,868241,1566526440,00,0.00,N,2,52, 20250318,1798,1869,1888,1699,2148822,3822022489,00,0.00,N,5,-72, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 7fad1f1bfe56..59e7ac532eda 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10490,10560,10750,10490,16575,175230605,00,0.00,N,5,-80, 20250320,10570,10570,10620,10530,10284,108825085,00,0.00,N,3,0, 20250319,10570,10630,10630,10540,14290,151048895,00,0.00,N,5,-40, 20250318,10610,10580,10680,10480,22497,237536140,00,0.00,N,3,0, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index d3ed113115ac..22b1c0caf6f4 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4445,4450,4530,4400,14738,65139635,00,0.00,N,5,-35, 20250320,4480,4485,4490,4420,14986,66642115,00,0.00,N,5,-5, 20250319,4485,4495,4540,4415,18326,81915420,00,0.00,N,5,-10, 20250318,4495,4415,4545,4415,11007,49076380,00,0.00,N,5,-5, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 7be2653e6e99..1b458bf41e94 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9400,9580,9630,9290,35271,330538860,00,0.00,N,5,-180, 20250320,9580,9570,9660,9460,21857,208867110,00,0.00,N,3,0, 20250319,9580,9500,9600,9370,19207,182994350,00,0.00,N,2,80, 20250318,9500,9300,9550,9230,32942,311008920,00,0.00,N,2,170, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 93b34eee7547..3e4fc28b29a4 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4070,4120,4185,4045,197301,806045682,00,0.00,N,5,-50, 20250320,4120,4360,4360,4120,328684,1379378149,00,0.00,N,5,-210, 20250319,4330,4445,4455,4305,168555,735799191,00,0.00,N,5,-90, 20250318,4420,4240,4550,4240,460654,2030087395,00,0.00,N,2,180, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 7868cf124e8b..cc0824d51ac9 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6240,6300,6300,6100,12335,76815850,00,0.00,N,2,100, 20250320,6140,6240,6240,6070,3195,19625840,00,0.00,N,2,10, 20250319,6130,5940,6130,5940,9357,57044540,00,0.00,N,2,130, 20250318,6000,5960,6030,5960,13942,83581580,00,0.00,N,5,-10, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index e0cbdf73c86d..486c43d76deb 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3300,2540,3300,2530,1706706,5292320728,00,0.00,N,1,760, 20250320,2540,2570,2680,2500,301097,780705116,00,0.00,N,2,5, 20250319,2535,2460,2585,2425,367229,920845931,00,0.00,N,2,115, 20250318,2420,2415,2455,2290,407875,967088526,00,0.00,N,5,-30, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index fa491e840bba..f9bd09abfbd1 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4950,4865,4960,4815,358406,1755750732,00,0.00,N,2,60, 20250320,4890,4950,4970,4890,222194,1092850479,00,0.00,N,5,-60, 20250319,4950,4910,4950,4880,191267,941529229,00,0.00,N,2,50, 20250318,4900,4995,5040,4885,408032,2019054914,00,0.00,N,5,-65, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 2aa1942a0a05..edecfd2d9bc9 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20700,20750,21050,20650,23046,480465550,00,0.00,N,5,-50, 20250320,20750,20950,21000,20500,27221,563312725,00,0.00,N,5,-400, 20250319,21150,20900,21500,20800,30550,641749300,00,0.00,N,5,-50, 20250318,21200,20700,22450,20400,104521,2251793375,00,0.00,N,2,800, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 726a0853ae8b..c8bff42fdcfe 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1422,1455,1510,1287,220731,317843907,00,0.00,N,5,-46, 20250320,1468,1479,1484,1465,16582,24399495,00,0.00,N,2,2, 20250319,1466,1466,1483,1465,36833,54139644,00,0.00,N,3,0, 20250318,1466,1480,1510,1466,22747,33548051,00,0.00,N,5,-14, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 5acfecae4143..5a1a8de95698 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1324,1319,1329,1309,59979,79084081,00,0.00,N,2,6, 20250320,1318,1315,1335,1315,18059,23824787,00,0.00,N,5,-1, 20250319,1319,1320,1334,1317,57139,75565457,00,0.00,N,5,-1, 20250318,1320,1335,1336,1315,79356,104917907,00,0.00,N,5,-14, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index d49760a1f29e..0e176b84769f 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,800,833,837,780,600309,486403083,00,0.00,N,5,-33, 20250320,833,840,849,830,550697,462160837,00,0.00,N,5,-6, 20250319,839,861,878,830,945838,797515024,00,0.00,N,5,-30, 20250318,869,940,1008,861,3748105,3454884609,00,0.00,N,5,-138, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index ed3cffa9e3ac..9e1c38e66b8f 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,654,654,654,654,0,0,00,0.00,Y,3,0, +20250321,654,654,654,654,0,0,00,0.00,Y,3,0, +20250320,654,654,654,654,0,0,00,0.00,Y,0,0, 20250319,654,654,654,654,0,0,00,0.00,Y,0,0, 20250318,654,654,654,654,0,0,00,0.00,Y,0,0, 20250317,654,654,654,654,0,0,00,0.00,Y,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index ad59873e524a..fb9ae63baa76 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,913,928,929,907,149174,136229607,00,0.00,N,5,-13, 20250320,926,927,936,918,48473,44701634,00,0.00,N,5,-2, 20250319,928,921,935,917,51273,47418426,00,0.00,N,5,-2, 20250318,930,932,936,916,66331,61258518,00,0.00,N,5,-2, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index f3638bf14a12..0dc2fde59589 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20950,21250,21550,20850,393595,8347809475,00,0.00,N,2,100, 20250320,20850,21300,21400,20650,129972,2722783475,00,0.00,N,5,-50, 20250319,20900,20050,21300,19960,284352,5934357880,00,0.00,N,2,550, 20250318,20350,21150,21150,20100,256682,5251021700,00,0.00,N,5,-400, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 9d57c053ef26..4ef5862a06a1 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,602,710,720,596,3074312,1910199649,00,0.00,N,5,-143, 20250320,745,773,780,744,380362,285321858,00,0.00,N,5,-28, 20250319,773,781,789,762,209489,162227787,00,0.00,N,5,-9, 20250318,782,827,829,770,427444,340847460,00,0.00,N,5,-43, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 76f9b9635f74..408dce326823 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2395,2400,2445,2350,151379,362121865,00,0.00,N,2,25, 20250320,2370,2445,2465,2370,206750,498760483,00,0.00,N,5,-115, 20250319,2485,2570,2570,2475,176036,441201542,00,0.00,N,5,-65, 20250318,2550,2590,2615,2535,271649,695976312,00,0.00,N,5,-10, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 1242fa681058..2cae8f3518f3 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3215,3335,3335,3180,57168,184244945,00,0.00,N,5,-130, 20250320,3345,3360,3450,3300,28480,95595555,00,0.00,N,5,-10, 20250319,3355,3405,3480,3350,27063,91574840,00,0.00,N,5,-50, 20250318,3405,3415,3415,3370,945,3197250,00,0.00,N,2,5, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 559fac4a0fd6..795007900988 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7460,7560,7650,7440,477899,3596350525,00,0.00,N,5,-100, 20250320,7560,7840,7870,7540,602239,4603746010,00,0.00,N,5,-160, 20250319,7720,7960,8050,7670,835720,6485792530,00,0.00,N,5,-290, 20250318,8010,7940,8110,7850,505715,4049895940,00,0.00,N,2,150, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 389bcc8b409c..a61e3eef13aa 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2455,2430,2460,2390,70332,170666320,00,0.00,N,2,25, 20250320,2430,2475,2485,2430,87966,215061985,00,0.00,N,5,-40, 20250319,2470,2510,2515,2465,54417,134966620,00,0.00,N,5,-40, 20250318,2510,2525,2525,2490,48219,120628991,00,0.00,N,5,-5, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 47456cebcc1c..0374673ef8bb 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1263,1301,1305,1262,46223,58694446,00,0.00,N,5,-38, 20250320,1301,1321,1430,1294,182842,246722692,00,0.00,N,5,-4, 20250319,1305,1315,1329,1295,65638,86172164,00,0.00,N,3,0, 20250318,1305,1285,1315,1275,73454,95418821,00,0.00,N,2,12, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index edd771352568..5e342530e9e8 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5530,5530,5530,5530,0,0,00,0.00,Y,3,0, 20250320,5530,5530,5530,5530,0,0,00,0.00,Y,3,0, 20250319,5530,5530,5530,5530,0,0,00,0.00,Y,3,-10, 20250318,5540,5540,5540,5540,0,0,00,0.00,Y,3,-40, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index da2a4157da44..4c609001f71e 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,813,761,813,761,41236,32585424,00,0.00,N,2,5, 20250320,808,825,846,797,52386,42861759,00,0.00,N,5,-17, 20250319,825,835,842,825,46419,38712681,00,0.00,N,5,-10, 20250318,835,830,841,830,28637,23844487,00,0.00,N,2,5, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 75d05a436e74..bd3ceb78d9da 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4520,4505,4575,4445,223389,1003180778,00,0.00,N,5,-25, 20250320,4545,4610,4610,4475,204007,922524412,00,0.00,N,5,-70, 20250319,4615,4390,4780,4390,714848,3336449342,00,0.00,N,2,190, 20250318,4425,4500,4500,4315,178324,788581633,00,0.00,N,5,-75, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index effdd5b592d9..41317b4821fe 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6040,6050,6210,5960,229220,1393997695,00,0.00,N,5,-90, 20250320,6130,6380,6400,6110,366298,2281814595,00,0.00,N,5,-180, 20250319,6310,7000,7020,6280,1110584,7358424575,00,0.00,N,5,-850, 20250318,7160,7210,7210,6960,441386,3121103375,00,0.00,N,5,-50, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 80ca156d96d3..84f5fa49065b 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25350,24500,25600,23950,426181,10608915575,00,0.00,N,2,850, 20250320,24500,26600,26600,23950,855521,21281611825,00,0.00,N,5,-2100, 20250319,26600,27150,27350,26250,392033,10483709575,00,0.00,N,5,-300, 20250318,26900,26000,27500,25750,1137392,30488792800,00,0.00,N,2,1150, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index f9fb523b6e74..6200c9bcc192 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8800,9000,9070,8780,9962,88236390,00,0.00,N,5,-190, 20250320,8990,9170,9210,8800,42034,376949500,00,0.00,N,5,-120, 20250319,9110,9260,9260,8930,40450,365357850,00,0.00,N,2,10, 20250318,9100,9210,9210,8980,13429,121671100,00,0.00,N,2,70, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 4f4902d41301..2c9d6f6f428e 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3675,3685,3700,3655,47945,176267850,00,0.00,N,5,-5, 20250320,3680,3740,3740,3680,54125,200044584,00,0.00,N,5,-45, 20250319,3725,3700,3780,3650,27852,103604082,00,0.00,N,3,0, 20250318,3725,3800,3800,3700,45610,170209167,00,0.00,N,5,-45, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 20720bcc489e..656188d18525 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9740,9810,9810,9710,3541,34513480,00,0.00,N,5,-70, 20250320,9810,9450,9940,9420,14519,140742350,00,0.00,N,2,410, 20250319,9400,9850,9850,9120,35951,339475520,00,0.00,N,5,-400, 20250318,9800,9800,9850,9700,5199,50737480,00,0.00,N,2,30, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 2cbe85246c81..f21d5b2a387e 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,800,800,800,800,0,0,00,0.00,Y,3,0, +20250321,800,800,800,800,0,0,00,0.00,Y,3,0, +20250320,800,800,800,800,0,0,00,0.00,Y,0,0, 20250319,800,800,800,800,0,0,00,0.00,Y,0,0, 20250318,800,800,800,800,0,0,00,0.00,Y,0,0, 20250317,800,800,800,800,0,0,00,0.00,Y,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index b66ea3bee141..209f1f0072ee 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14840,14630,14980,14570,392495,5802829115,00,0.00,N,2,300, 20250320,14540,15320,15460,14440,532493,7905368270,00,0.00,N,5,-840, 20250319,15380,15360,15700,15270,442919,6853644635,00,0.00,N,5,-110, 20250318,15490,15400,15600,15160,410430,6314286535,00,0.00,N,5,-10, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 23bbe23affcc..a2096edf20d9 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2305,2300,2360,2290,1050932,2443560354,00,0.00,N,5,-15, 20250320,2320,2370,2390,2320,850043,1990977569,00,0.00,N,5,-40, 20250319,2360,2385,2420,2350,1053995,2495113781,00,0.00,N,5,-50, 20250318,2410,2470,2470,2400,743410,1798952575,00,0.00,N,5,-30, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 766aa95f05c3..136c5c5d876a 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9100,9500,9530,9040,98784,910203550,00,0.00,N,5,-330, 20250320,9430,9610,10170,9380,299163,2912222300,00,0.00,N,2,20, 20250319,9410,9380,9590,9120,151522,1413951445,00,0.00,N,2,30, 20250318,9380,8820,9690,8820,365915,3426056015,00,0.00,N,2,560, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 5f4436fbeb6d..f290924761ce 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,42800,43100,43650,42800,43354,1870063600,00,0.00,N,5,-150, 20250320,42950,44850,44900,42550,77266,3343332000,00,0.00,N,5,-1600, 20250319,44550,45600,45600,44100,54183,2407038425,00,0.00,N,5,-950, 20250318,45500,44550,46750,44550,80206,3666966200,00,0.00,N,2,1300, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index e77645a1cba4..555aed58183b 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11870,11900,12120,11600,142555,1701654400,00,0.00,N,2,20, 20250320,11850,12350,12350,11740,189661,2264096605,00,0.00,N,5,-350, 20250319,12200,11180,12270,11040,682059,7998964455,00,0.00,N,2,1020, 20250318,11180,11190,11370,10980,140511,1565272405,00,0.00,N,2,20, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index db5b5233e090..8152ebda7e6c 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6880,7000,7020,6820,201295,1383901800,00,0.00,N,5,-70, 20250320,6950,7030,7130,6940,116875,820799600,00,0.00,N,5,-80, 20250319,7030,7040,7060,6990,69468,488036035,00,0.00,N,3,0, 20250318,7030,7130,7130,7000,62407,439466140,00,0.00,N,5,-40, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index d693c75fdbf1..f4aa14fb8584 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,590,595,597,581,118938,69937249,00,0.00,N,5,-1, 20250320,591,610,614,591,326260,194995569,00,0.00,N,5,-19, 20250319,610,619,627,605,120727,73798635,00,0.00,N,5,-9, 20250318,619,632,650,610,117269,72975266,00,0.00,N,5,-19, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index d209b27187e5..de39febc3129 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,101600,105700,105700,101500,113860,11728775350,00,0.00,N,5,-3100, 20250320,104700,108000,108500,104100,119027,12565259350,00,0.00,N,5,-1700, 20250319,106400,104500,108600,103800,184663,19727052100,00,0.00,N,2,1900, 20250318,104500,100600,104900,100600,185061,19173573800,00,0.00,N,2,4100, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index e47d84007c7f..038082a770f1 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1529,1485,1530,1417,267135,388469870,00,0.00,N,2,44, 20250320,1485,1426,1486,1350,351637,501993968,00,0.00,N,2,15, 20250319,1470,1570,1570,1340,1012502,1449383156,00,0.00,N,5,-100, 20250318,1570,1640,1640,1544,191978,301455544,00,0.00,N,5,-70, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index d071211a5f0f..8d2f1fb5b659 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2995,3025,3035,2965,25076,74930685,00,0.00,N,5,-55, 20250320,3050,3065,3065,2995,31128,93816070,00,0.00,N,2,20, 20250319,3030,3030,3030,2990,24847,74763289,00,0.00,N,2,15, 20250318,3015,3030,3060,2995,28903,86931865,00,0.00,N,5,-25, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 19491b3da6a4..bfa3f2a904c3 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,37450,37150,37500,37050,595950,22275806650,00,0.00,N,2,300, 20250320,37150,37150,37350,37100,181761,6757644000,00,0.00,N,3,0, 20250319,37150,37150,37300,36950,184281,6837892975,00,0.00,N,3,0, 20250318,37150,37200,37250,37000,159374,5912458850,00,0.00,N,3,0, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 67979d982d80..406259b3b060 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5290,5190,5320,5190,3588,18938370,00,0.00,N,2,100, 20250320,5190,5260,5260,5180,8916,46416850,00,0.00,N,5,-100, 20250319,5290,5320,5320,5270,14933,78903770,00,0.00,N,5,-30, 20250318,5320,5280,5330,5280,2350,12442230,00,0.00,N,3,0, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 46793f4d1af3..74c762900eae 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4820,4810,4845,4800,245053,1181082460,00,0.00,N,5,-5, 20250320,4825,4865,4880,4825,263588,1277780714,00,0.00,N,5,-50, 20250319,4875,4860,4895,4860,101403,494381396,00,0.00,N,2,5, 20250318,4870,4885,4950,4850,339667,1654297370,00,0.00,N,5,-35, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 7611a4c1d2c1..92b8a7d4b982 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7150,6950,7170,6800,22517,157868505,00,0.00,N,2,200, 20250320,6950,6950,6980,6890,7647,52903320,00,0.00,N,3,0, 20250319,6950,6930,6950,6870,2160,14909670,00,0.00,N,2,20, 20250318,6930,6940,6960,6880,2714,18755930,00,0.00,N,5,-10, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 19cac9c8ccf9..4acbf4c10d54 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,464,472,482,464,37197,17398690,00,0.00,N,5,-8, 20250320,472,478,484,469,62547,29595417,00,0.00,N,5,-11, 20250319,483,489,489,476,24415,11744898,00,0.00,N,5,-1, 20250318,484,485,491,477,87658,42465776,00,0.00,N,2,4, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 376ed9335b78..ec9506eb8831 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15420,15720,15850,15330,535558,8371202015,00,0.00,N,5,-40, 20250320,15460,15570,15800,15340,354439,5519361920,00,0.00,N,2,70, 20250319,15390,15310,15570,15190,327503,5046437875,00,0.00,N,5,-10, 20250318,15400,15800,15860,15280,351288,5438171750,00,0.00,N,5,-310, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index aab81af4c5bf..038381cb9f1c 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7230,7230,7280,7190,16444,118607980,00,0.00,N,2,10, 20250320,7220,7370,7370,7220,26079,189229200,00,0.00,N,5,-120, 20250319,7340,7360,7360,7280,11167,81629005,00,0.00,N,5,-20, 20250318,7360,7330,7420,7310,8869,65133805,00,0.00,N,2,10, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 6d10958585a2..0024c8ef2392 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,269000,260000,274500,260000,243990,65367623250,00,0.00,N,5,-1500, 20250320,270500,280000,282000,266500,464297,125748423000,00,0.00,N,5,-13000, 20250319,283500,283500,289000,276500,379261,107389214000,00,0.00,N,2,2000, 20250318,281500,296500,297000,281000,345058,98196044500,00,0.00,N,5,-11000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 77b8bd67f1aa..43903ea59be2 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1225,1225,1238,1225,1054,1292315,00,0.00,N,5,-13, 20250320,1238,1232,1239,1220,5634,6943257,00,0.00,N,2,6, 20250319,1232,1229,1239,1218,3027,3699036,00,0.00,N,2,3, 20250318,1229,1214,1230,1205,6061,7379088,00,0.00,N,2,11, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 84513c129874..816562d18230 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5820,5920,5930,5660,105269,608081450,00,0.00,N,5,-110, 20250320,5930,5890,6140,5890,92494,554011920,00,0.00,N,2,80, 20250319,5850,5870,6010,5820,129068,758482570,00,0.00,N,5,-20, 20250318,5870,5940,6100,5850,55180,327961050,00,0.00,N,5,-40, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 5bf096546bc7..6b325d7a092a 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,50100,51100,51400,49375,203741,10225776150,00,0.00,N,5,-1400, 20250320,51500,55900,55900,51500,295375,15657096700,00,0.00,N,5,-3900, 20250319,55400,57700,57700,55100,340070,19087361400,00,0.00,N,5,-2800, 20250318,58200,56400,58400,55400,468439,26871484000,00,0.00,N,2,1800, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 455b6d5d9162..8a0aea5a6e3a 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18020,17200,18050,17000,200909,3561853545,00,0.00,N,2,770, 20250320,17250,15200,17400,15200,447951,7507590150,00,0.00,N,2,2020, 20250319,15230,15150,15450,15050,20286,309671055,00,0.00,N,2,130, 20250318,15100,15000,15150,14950,31223,468182470,00,0.00,N,2,100, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index fbba9eea3b4d..0e8d55db6df3 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,592,591,616,570,166175,97157843,00,0.00,N,2,1, 20250320,591,635,644,586,601818,364748110,00,0.00,N,5,-64, 20250319,655,553,735,553,6138787,4125638768,00,0.00,N,2,89, 20250318,566,658,679,562,216218,133604262,00,0.00,N,5,-92, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 7cc4a6181744..f3e542c80b47 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20000,20300,20400,19970,21620,435480350,00,0.00,N,5,-250, 20250320,20250,20000,20300,19960,19410,390893835,00,0.00,N,2,280, 20250319,19970,20250,20300,19950,14404,288374755,00,0.00,N,5,-230, 20250318,20200,20200,20550,20050,13506,273073700,00,0.00,N,5,-100, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 7afcebe7e586..656c6b2efb3d 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,596,650,687,590,796598,485568931,00,0.00,N,5,-54, 20250320,650,678,700,628,590219,386280774,00,0.00,N,5,-38, 20250319,688,670,770,662,1492876,1038326592,00,0.00,N,2,18, 20250318,670,611,787,611,6441091,4779888939,00,0.00,N,2,64, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 8bed4af9ef17..f742f300829f 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2720,2725,2795,2630,116531,319220585,00,0.00,N,5,-10, 20250320,2730,2655,2995,2600,1620130,4616728493,00,0.00,N,2,85, 20250319,2645,2650,2655,2610,20615,54315780,00,0.00,N,2,15, 20250318,2630,2660,2675,2610,31091,81924310,00,0.00,N,5,-15, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 9f6e93e1aa4a..df1a1a1760cd 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5430,5300,5450,5280,10651,57506890,00,0.00,N,2,130, 20250320,5300,5330,5330,5270,2645,13960510,00,0.00,N,5,-30, 20250319,5330,5240,5330,5240,7317,38793170,00,0.00,N,2,90, 20250318,5240,5250,5300,5240,3642,19117030,00,0.00,N,5,-10, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index f5804658d171..eea060d8d63c 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9690,9750,9850,9640,77780,755586970,00,0.00,N,2,60, 20250320,9630,9670,9760,9610,48425,468049745,00,0.00,N,5,-10, 20250319,9640,9570,9720,9550,50419,485090015,00,0.00,N,2,80, 20250318,9560,9570,9690,9540,53288,510639810,00,0.00,N,3,0, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 8191e9c90224..53a34c28f8c6 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15960,15820,16630,15800,6309473,102571635250,00,0.00,N,2,540, 20250320,15420,15900,15930,15340,1489215,23295891780,00,0.00,N,5,-120, 20250319,15540,15110,15890,14850,1777795,27738639165,00,0.00,N,2,340, 20250318,15200,15600,15680,15050,806538,12342454750,00,0.00,N,5,-250, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index d3aaeb9425d4..bc6d146324f6 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2280,2280,2300,2250,30865,70432925,00,0.00,N,5,-20, 20250320,2300,2300,2305,2275,14353,32903785,00,0.00,N,3,0, 20250319,2300,2320,2340,2195,34524,79042230,00,0.00,N,5,-5, 20250318,2305,2335,2335,2270,14027,32090685,00,0.00,N,2,5, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 55c60af0331b..102e76e99d92 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3500,3495,3515,3470,5853,20472150,00,0.00,N,2,5, 20250320,3495,3585,3585,3475,5350,18635500,00,0.00,N,2,15, 20250319,3480,3590,3590,3460,9034,31449345,00,0.00,N,3,0, 20250318,3480,3500,3550,3480,6386,22375380,00,0.00,N,5,-20, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index dc8f121cc7f9..2aebc8ffc7ab 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3030,3075,3075,3020,3480,10564485,00,0.00,N,5,-45, 20250320,3075,3060,3075,3050,7127,21814785,00,0.00,N,3,0, 20250319,3075,3085,3090,3020,6162,18832890,00,0.00,N,2,15, 20250318,3060,3055,3070,3045,2637,8064515,00,0.00,N,2,5, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 59b6a4362e5c..cddd2480d1b9 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1255,1228,1278,1214,55656,69433926,00,0.00,N,2,27, 20250320,1228,1298,1315,1168,240145,298192483,00,0.00,N,5,-84, 20250319,1312,1336,1346,1257,39590,51296821,00,0.00,N,5,-37, 20250318,1349,1316,1400,1250,70087,92813919,00,0.00,N,2,33, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 7c91cfc499d5..d70150787cb7 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6040,5920,6120,5850,206142,1240757555,00,0.00,N,2,150, 20250320,5890,5950,6050,5780,86872,510210105,00,0.00,N,2,30, 20250319,5860,5900,6080,5800,177723,1053541210,00,0.00,N,5,-30, 20250318,5890,5960,5960,5720,171135,996293045,00,0.00,N,5,-60, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 7220b6b0fc33..66427b403905 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250321,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250320,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250319,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250318,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250317,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index e28120a228ad..9e2679208a22 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11560,11720,11870,11560,10106,117406150,00,0.00,N,5,-150, 20250320,11710,11890,11890,11690,10017,117996175,00,0.00,N,5,-130, 20250319,11840,11740,12080,11600,14235,168159880,00,0.00,N,2,100, 20250318,11740,11740,12110,11730,11688,138239395,00,0.00,N,5,-70, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index cd546885acdd..f04aa2d58479 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3015,2995,3020,2955,214550,640929839,00,0.00,N,2,30, 20250320,2985,3015,3030,2975,205378,615525951,00,0.00,N,5,-30, 20250319,3015,3100,3105,3005,331443,1010828246,00,0.00,N,5,-85, 20250318,3100,3090,3115,3085,162309,502037520,00,0.00,N,5,-10, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 2cf2e5ded27d..1e342584a9b2 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2280,2350,2400,2270,24569,56445355,00,0.00,N,5,-70, 20250320,2350,2360,2395,2295,19650,45647715,00,0.00,N,2,45, 20250319,2305,2305,2345,2265,16174,37161335,00,0.00,N,3,0, 20250318,2305,2400,2400,2250,69544,159787613,00,0.00,N,5,-65, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 2de32c0a58b9..d01f5dde3a3d 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,39400,39100,39700,39050,163490,6455743200,00,0.00,N,5,-100, 20250320,39500,39450,39900,39150,114420,4525128650,00,0.00,N,2,50, 20250319,39450,38800,39900,38750,137280,5421612550,00,0.00,N,2,700, 20250318,38750,38550,39450,38200,235927,9181652650,00,0.00,N,2,750, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 8ff44a02b6b2..f2457fa17bdb 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1377,1428,1449,1377,38366,54200812,00,0.00,N,5,-50, 20250320,1427,1470,1499,1414,67587,96966492,00,0.00,N,5,-40, 20250319,1467,1511,1511,1391,52025,75761408,00,0.00,N,5,-44, 20250318,1511,1550,1550,1464,124999,186956858,00,0.00,N,5,-39, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index b7830a77c999..605e54ac43d1 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,40000,34650,40000,33950,967780,36336903000,00,0.00,N,2,5000, 20250320,35000,35850,36500,33700,808187,28346581600,00,0.00,N,5,-800, 20250319,35800,38550,38900,35000,1139424,41283766775,00,0.00,N,5,-2500, 20250318,38300,38500,39700,37700,452432,17584358050,00,0.00,N,5,-250, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 9b70941d2815..91684cebc3f5 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5180,5210,5270,5100,157000,814856805,00,0.00,N,5,-30, 20250320,5210,5200,5390,5200,258742,1360502580,00,0.00,N,2,10, 20250319,5200,5080,5220,5070,200387,1034649730,00,0.00,N,2,100, 20250318,5100,5070,5150,5060,130697,666183225,00,0.00,N,2,30, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 8aec1e0e039c..82877914466a 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,480,480,480,480,0,0,00,0.00,Y,3,0, +20250321,480,480,480,480,0,0,00,0.00,Y,3,0, +20250320,480,480,480,480,0,0,00,0.00,Y,0,0, 20250319,480,480,480,480,0,0,00,0.00,Y,0,0, 20250318,480,480,480,480,0,0,00,0.00,Y,0,0, 20250317,480,480,480,480,0,0,00,0.00,Y,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index d02d95a074c0..db491f44357a 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24450,22750,25000,22700,4469586,105278373350,00,0.00,N,2,250, 20250320,24200,26650,26650,24200,3902889,96714536950,00,0.00,N,5,-2100, 20250319,26300,26900,27150,25850,3573040,94609358175,00,0.00,N,5,-650, 20250318,26950,23900,27800,23850,16227200,433393400650,00,0.00,N,2,3250, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 365bc1f93420..69be4077918a 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6690,6810,6920,6670,251530,1695084310,00,0.00,N,5,-150, 20250320,6840,7060,7080,6740,305980,2122099350,00,0.00,N,5,-180, 20250319,7020,7050,7110,7000,154143,1084267075,00,0.00,N,5,-130, 20250318,7150,7030,7240,6960,366893,2603106130,00,0.00,N,2,150, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 2340ab35cb30..b5e133f421a1 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2345,2395,2420,2330,425970,1006678127,00,0.00,N,5,-65, 20250320,2410,2495,2500,2400,507926,1238509852,00,0.00,N,5,-65, 20250319,2475,2485,2570,2475,475428,1191435200,00,0.00,N,5,-20, 20250318,2495,2530,2535,2490,285626,715098476,00,0.00,N,5,-20, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index a172e70a0d85..ecb50b596890 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25700,25500,26300,25300,77143,1994420075,00,0.00,N,2,50, 20250320,25650,28250,28350,25650,216734,5788434325,00,0.00,N,5,-2600, 20250319,28250,28400,28850,27500,140127,3946492000,00,0.00,N,5,-400, 20250318,28650,26900,29400,26550,326138,9197946050,00,0.00,N,2,1850, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index af7cd357d722..cc8377b13f89 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10130,10000,10340,9970,108326,1102987795,00,0.00,N,2,50, 20250320,10080,10190,10250,9980,51332,517456110,00,0.00,N,5,-110, 20250319,10190,9990,10280,9830,117281,1194136865,00,0.00,N,2,280, 20250318,9910,10230,10240,9860,80820,809247010,00,0.00,N,5,-280, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 8059268bd4dc..5e51f88692d1 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6080,6260,6310,6010,104815,640163955,00,0.00,N,5,-150, 20250320,6230,6290,6350,6220,91665,574603230,00,0.00,N,5,-70, 20250319,6300,6350,6390,6280,128492,812039130,00,0.00,N,5,-140, 20250318,6440,6340,6970,6320,1046018,6958067605,00,0.00,N,2,40, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 97ded739f516..79a03b29cd7f 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20150,20750,20800,20050,357511,7272705750,00,0.00,N,5,-500, 20250320,20650,21300,21650,20650,368342,7793840125,00,0.00,N,5,-250, 20250319,20900,21400,21700,20850,535312,11375013450,00,0.00,N,5,-950, 20250318,21850,22000,22050,21400,278177,6020246025,00,0.00,N,2,100, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 24bde5880cba..8ce75f0bfc32 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1195,1203,1259,1193,31620,38068581,00,0.00,N,5,-15, 20250320,1210,1260,1260,1210,3152,3843363,00,0.00,N,5,-14, 20250319,1224,1221,1260,1214,6069,7388320,00,0.00,N,2,10, 20250318,1214,1224,1253,1207,6291,7671776,00,0.00,N,5,-26, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 2c359d9ba9cb..03fada2cfd4a 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10610,9900,10740,9900,82990,863168920,00,0.00,N,2,620, 20250320,9990,10220,10270,9920,80317,810679500,00,0.00,N,5,-130, 20250319,10120,10490,10490,10120,61985,633344120,00,0.00,N,5,-370, 20250318,10490,10420,10660,10100,63365,649385165,00,0.00,N,2,10, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 7bf90766ebe4..c2a835d72408 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3015,2990,3020,2975,16115,48307085,00,0.00,N,2,10, 20250320,3005,3075,3085,2985,25766,77561529,00,0.00,N,5,-45, 20250319,3050,3060,3090,3040,4383,13384370,00,0.00,N,5,-10, 20250318,3060,3070,3085,3060,4638,14215065,00,0.00,N,3,0, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 3a012043b999..c0dc28901a65 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,262,283,284,260,986539,265401534,00,0.00,N,5,-23, 20250320,285,267,307,267,4112079,1178608207,00,0.00,N,2,17, 20250319,268,264,275,260,409570,109673831,00,0.00,N,2,4, 20250318,264,260,270,259,273669,71730998,00,0.00,N,2,4, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 303decdaed88..47ab2055ea4c 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20150,19310,20750,18710,2342601,46569781310,00,0.00,N,2,820, 20250320,19330,20000,20500,19330,1097782,21635497045,00,0.00,N,5,-110, 20250319,19440,19310,19980,19230,1123002,22090293620,00,0.00,N,2,90, 20250318,19350,19010,19900,18740,1109291,21412080995,00,0.00,N,2,150, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 9c5f7893fe07..edf84399b18d 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,654,659,663,653,75497,49485069,00,0.00,N,5,-7, 20250320,661,661,676,655,61743,40807164,00,0.00,N,2,1, 20250319,660,655,666,645,57022,37112665,00,0.00,N,2,8, 20250318,652,652,669,652,75895,50152461,00,0.00,N,5,-6, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index f8af38030f0c..9d32961d1443 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2230,2150,2260,2060,556259,1207007292,00,0.00,N,5,-95, 20250320,2325,2275,2330,2250,157909,361042582,00,0.00,N,2,85, 20250319,2240,2320,2345,2240,155454,352549112,00,0.00,N,5,-80, 20250318,2320,2335,2395,2305,197265,462841713,00,0.00,N,2,10, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index e615cf88b214..00373739dc5c 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16130,16100,16340,15910,110773,1790807995,00,0.00,N,2,150, 20250320,15980,16300,16350,15870,106261,1706536820,00,0.00,N,5,-220, 20250319,16200,16390,16400,16000,129705,2094716725,00,0.00,N,5,-150, 20250318,16350,16600,16690,16190,112041,1832947305,00,0.00,N,5,-220, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 5581bc866593..8c503915a680 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16200,15860,16250,15860,32560,522031320,00,0.00,N,2,170, 20250320,16030,16120,16130,15670,32129,514461580,00,0.00,N,5,-10, 20250319,16040,15940,16120,15940,26529,424649340,00,0.00,N,5,-10, 20250318,16050,16140,16200,15920,31015,497144655,00,0.00,N,5,-90, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 89925376fbe3..fcfb51b019e9 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,40650,42250,42550,39000,201376,8120622950,00,0.00,N,5,-2450, 20250320,43100,42900,44000,41550,72386,3094058650,00,0.00,N,2,200, 20250319,42900,44200,44400,42900,59585,2586595450,00,0.00,N,5,-1300, 20250318,44200,47150,48250,43850,134939,6122812875,00,0.00,N,5,-3250, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 901dba2a348f..d4b9e8445f8e 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5000,5250,5320,5000,101063,517334390,00,0.00,N,5,-300, 20250320,5300,5380,5490,5300,62783,338186830,00,0.00,N,5,-40, 20250319,5340,5420,5420,5240,28690,152789300,00,0.00,N,5,-30, 20250318,5370,5500,5500,5310,37314,200079420,00,0.00,N,5,-40, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 0cc911ae9226..f0d7aab856e7 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,45000,44000,45200,43800,182873,8179847955,00,0.00,N,2,1350, 20250320,43650,44000,44050,43100,113000,4930290950,00,0.00,N,2,450, 20250319,43200,42000,43850,41700,118698,5133025750,00,0.00,N,2,1200, 20250318,42000,43300,43850,41850,99636,4226731025,00,0.00,N,5,-950, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 066fc81dff7b..853b08e48d65 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1054,1046,1099,1040,56047,59167004,00,0.00,N,2,8, 20250320,1046,1103,1139,1001,36135,39088211,00,0.00,N,5,-69, 20250319,1115,1090,1143,1077,41057,45000521,00,0.00,N,2,13, 20250318,1102,1115,1120,1094,55775,61788292,00,0.00,N,5,-14, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 7f9268e68d41..bde9f93f2c61 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2320,2320,2340,2250,597207,1373838870,00,0.00,N,3,0, 20250320,2320,2380,2395,2320,718696,1695198309,00,0.00,N,5,-60, 20250319,2380,2385,2405,2360,415269,988106595,00,0.00,N,5,-5, 20250318,2385,2380,2415,2375,366695,878482611,00,0.00,N,2,5, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 689e25e59ed5..3e7ef5709349 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7080,7100,7140,7060,1521,10783840,00,0.00,N,5,-40, 20250320,7120,7150,7200,7100,2474,17615410,00,0.00,N,5,-30, 20250319,7150,7170,7210,7130,571,4092300,00,0.00,N,5,-50, 20250318,7200,7110,7200,7110,1745,12543770,00,0.00,N,2,50, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 097b43ca3fef..697f28738ed8 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1287,1309,1315,1281,166359,215615793,00,0.00,N,5,-21, 20250320,1308,1300,1313,1297,139717,182373449,00,0.00,N,2,11, 20250319,1297,1261,1297,1260,286741,366210546,00,0.00,N,2,21, 20250318,1276,1287,1297,1276,150235,193330861,00,0.00,N,5,-10, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 56dd5882047a..fa973907a8b1 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11360,11220,11560,11070,364452,4142964850,00,0.00,N,5,-10, 20250320,11370,11670,11910,11370,433560,5035464600,00,0.00,N,5,-300, 20250319,11670,12190,12190,11550,497520,5880886455,00,0.00,N,5,-530, 20250318,12200,12040,12370,12010,350566,4268070750,00,0.00,N,2,50, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 2cea15cd4d5e..50c7e362fb3d 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10940,11100,11100,10770,37091,404424700,00,0.00,N,5,-80, 20250320,11020,11060,11060,10780,48261,526399355,00,0.00,N,3,0, 20250319,11020,10510,11180,10440,132920,1449376675,00,0.00,N,2,480, 20250318,10540,10440,10640,10430,48902,514864640,00,0.00,N,3,0, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 97a5925693a8..720032274363 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12620,12920,12980,12620,65684,834003320,00,0.00,N,5,-180, 20250320,12800,12710,12950,12690,41299,529324185,00,0.00,N,2,300, 20250319,12500,12580,12580,12300,18174,226019795,00,0.00,N,2,240, 20250318,12260,12370,12780,12260,538782,6306541540,00,0.00,N,5,-80, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 1b131783ecc2..727e76b93b48 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1126,1131,1131,1119,16626,18743371,00,0.00,N,5,-7, 20250320,1133,1135,1143,1119,19980,22614476,00,0.00,N,5,-10, 20250319,1143,1139,1149,1115,41744,47126528,00,0.00,N,5,-2, 20250318,1145,1144,1162,1110,29794,33916261,00,0.00,N,5,-10, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 83aa92645d95..7968095fe895 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2390,2535,2555,2390,329627,798307363,00,0.00,N,5,-165, 20250320,2555,2530,2585,2500,92894,236322017,00,0.00,N,2,5, 20250319,2550,2525,2600,2460,153405,388410091,00,0.00,N,2,20, 20250318,2530,2265,2620,2265,788996,1974593274,00,0.00,N,2,250, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index d9ccaf30a031..317ef748758a 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,850,858,858,838,156156,131976047,00,0.00,N,5,-10, 20250320,860,888,888,850,198627,170230164,00,0.00,N,5,-5, 20250319,865,890,900,857,527964,461120848,00,0.00,N,5,-34, 20250318,899,895,908,889,127737,114492949,00,0.00,N,3,0, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index f00d66b1bf01..7b329cf6fdbd 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4495,4515,4525,4490,12653,57028840,00,0.00,N,5,-15, 20250320,4510,4475,4515,4445,23969,107255230,00,0.00,N,2,55, 20250319,4455,4410,4500,4375,52061,230210385,00,0.00,N,2,40, 20250318,4415,4420,4520,4415,17316,77330277,00,0.00,N,5,-40, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 4ced8e67985e..b43729bb2242 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11610,11900,12020,11570,213791,2509296620,00,0.00,N,5,-240, 20250320,11850,11930,12050,11800,135224,1609199550,00,0.00,N,2,70, 20250319,11780,11700,11900,11700,87230,1028367760,00,0.00,N,5,-110, 20250318,11890,11800,11950,11580,219295,2576084395,00,0.00,N,5,-10, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 1858373de0a3..0a6673eb10ac 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4780,4780,4835,4685,93634,446253633,00,0.00,N,3,0, 20250320,4780,4870,4875,4750,126280,607251688,00,0.00,N,5,-45, 20250319,4825,4765,4825,4740,112543,538351906,00,0.00,N,2,30, 20250318,4795,4805,4880,4755,94596,454083345,00,0.00,N,2,30, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index ee8c7ad5f2e0..344a45985fde 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,641,668,675,612,2982623,1932420055,00,0.00,N,5,-20, 20250320,661,683,727,650,5709334,3889410666,00,0.00,N,5,-26, 20250319,687,733,735,662,5958492,4115988603,00,0.00,N,5,-25, 20250318,712,675,793,675,49775644,35126235868,00,0.00,N,5,-252, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 0b8900d0043d..22615b1ce79a 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3005,3010,3015,2995,7644,22931515,00,0.00,N,5,-5, 20250320,3010,3005,3040,3005,5526,16645955,00,0.00,N,5,-20, 20250319,3030,3045,3045,2995,7840,23538140,00,0.00,N,2,20, 20250318,3010,3005,3030,3005,5107,15360975,00,0.00,N,2,5, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 334de0d4179c..36b746f896c2 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3000,3020,3050,2980,19972,59892135,00,0.00,N,5,-25, 20250320,3025,3020,3030,3000,9119,27457405,00,0.00,N,2,20, 20250319,3005,3030,3060,3005,20671,62357561,00,0.00,N,5,-45, 20250318,3050,3055,3090,3000,12994,39505762,00,0.00,N,5,-20, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index b2c5dd9b93c2..9672e7fcf33c 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3210,3200,3220,3170,9280,29658582,00,0.00,N,5,-5, 20250320,3215,3230,3265,3215,13435,43439080,00,0.00,N,5,-15, 20250319,3230,3235,3245,3200,11305,36453775,00,0.00,N,3,0, 20250318,3230,3245,3270,3205,24456,79027935,00,0.00,N,5,-35, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 163939446e11..80433981d0ab 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1559,1559,1559,1559,11,17149,00,0.00,N,5,-38, 20250320,1597,1600,1600,1500,84,128262,00,0.00,N,5,-3, 20250319,1600,1600,1600,1600,11,17600,00,0.00,N,2,10, 20250318,1590,1590,1590,1590,10,15900,00,0.00,N,3,0, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index fae5d00373d1..8494e62d35da 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,124600,120600,126000,120100,291946,36264898000,00,0.00,N,2,3900, 20250320,120700,120200,121600,120000,89755,10829684500,00,0.00,N,2,400, 20250319,120300,121400,122500,120000,170923,20685568100,00,0.00,N,5,-1900, 20250318,122200,121700,122400,120800,94760,11528703500,00,0.00,N,2,500, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 87505a5ab2fd..99798693c31d 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11800,11630,12170,11630,75023,899517705,00,0.00,N,5,-110, 20250320,11910,12150,12250,11760,62517,744974130,00,0.00,N,5,-260, 20250319,12170,12000,12340,11730,53369,649848415,00,0.00,N,2,170, 20250318,12000,12050,12400,11890,89693,1089402870,00,0.00,N,5,-30, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 194980be794d..d944c269e912 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14980,15200,15200,14880,371082,5551396125,00,0.00,N,5,-160, 20250320,15140,15150,15260,15100,120331,1825179845,00,0.00,N,2,20, 20250319,15120,15060,15180,15020,114863,1735982650,00,0.00,N,2,60, 20250318,15060,15100,15110,15040,52764,795491230,00,0.00,N,5,-10, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 3494f4e39a54..3a6dcf723c99 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250320,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250319,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250318,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index eb015a6d437c..7372e6592838 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,61100,60700,63000,58800,1114255,68099371300,00,0.00,N,2,700, 20250320,60400,61300,62100,60200,647273,39332466550,00,0.00,N,2,200, 20250319,60200,60000,60700,59700,485981,29308324150,00,0.00,N,3,0, 20250318,60200,60300,61300,59300,723594,43548922050,00,0.00,N,2,300, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 687ddefdb426..d827338b50b6 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8740,9030,9030,8600,16107,140641040,00,0.00,N,5,-120, 20250320,8860,9380,9380,8850,32919,296769050,00,0.00,N,5,-520, 20250319,9380,9310,9700,9160,14257,134382960,00,0.00,N,5,-20, 20250318,9400,9250,9480,9240,8906,83528535,00,0.00,N,2,150, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index c58a9fa65e9a..72977b8c3235 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10660,10910,11270,10650,146734,1594346385,00,0.00,N,5,-140, 20250320,10800,10640,11150,10640,131143,1431158495,00,0.00,N,2,160, 20250319,10640,10750,10880,10590,72077,768177300,00,0.00,N,5,-110, 20250318,10750,10880,10990,10740,63107,684127270,00,0.00,N,5,-80, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index ecf460b82b17..a221f99b8eaf 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,62200,61500,62500,61400,1068725,66426467700,00,0.00,N,3,0, 20250320,62200,62000,62400,61700,732806,45571481650,00,0.00,N,2,200, 20250319,62000,61500,62200,61200,626136,38755166550,00,0.00,N,2,900, 20250318,61100,61700,62300,60900,783093,48149290000,00,0.00,N,2,100, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index b01ae4d558b3..c479426f8b3a 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24950,24000,25250,23500,50791,1250461375,00,0.00,N,2,650, 20250320,24300,25650,25950,24100,68731,1703931875,00,0.00,N,5,-1400, 20250319,25700,25950,26050,25300,22298,570468625,00,0.00,N,5,-400, 20250318,26100,25250,26650,25000,44508,1148879575,00,0.00,N,5,-250, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index cf95c53f0507..257be155f13e 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5320,5360,5370,5200,119888,636306770,00,0.00,N,5,-20, 20250320,5340,5540,5560,5330,120737,651370790,00,0.00,N,5,-200, 20250319,5540,5620,5640,5460,113412,626074005,00,0.00,N,5,-80, 20250318,5620,5480,5720,5440,279917,1568637130,00,0.00,N,2,200, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 712dc68b2604..0245ac6b3852 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,135800,134900,137400,133700,42118,5723267600,00,0.00,N,2,2200, 20250320,133600,134000,135800,133000,29238,3929784000,00,0.00,N,5,-300, 20250319,133900,136000,136700,133500,41530,5596306350,00,0.00,N,5,-1600, 20250318,135500,133500,136600,131750,52538,7086618550,00,0.00,N,2,3200, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 3ceb67f2e7cb..1f78899f98bb 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1190,1201,1216,1188,694995,831843556,00,0.00,N,5,-11, 20250320,1201,1249,1264,1201,1343828,1642136485,00,0.00,N,5,-55, 20250319,1256,1191,1314,1185,7892975,9983110732,00,0.00,N,2,47, 20250318,1209,1236,1238,1203,534171,647104067,00,0.00,N,5,-9, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 1e8e91a63763..152840da9d98 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3085,3005,3090,2975,322639,977700682,00,0.00,N,2,80, 20250320,3005,3050,3065,3000,198660,601819415,00,0.00,N,5,-60, 20250319,3065,3060,3095,3055,100408,308181180,00,0.00,N,5,-15, 20250318,3080,3055,3090,3055,100593,308798747,00,0.00,N,5,-5, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 6dd73c6ef750..0c3f03bb4b44 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,92300,88300,94000,87600,371732,34021562000,00,0.00,N,2,3800, 20250320,88500,92800,95100,87700,329071,29886048150,00,0.00,N,5,-3600, 20250319,92100,95000,96100,91700,225146,21101944350,00,0.00,N,5,-3800, 20250318,95900,91600,97000,89800,515988,48786780450,00,0.00,N,2,4000, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 80cb875835f4..22fa8ffac023 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1989,2025,2025,1956,96672,190955178,00,0.00,N,5,-3, 20250320,1992,2010,2020,1991,87159,174471503,00,0.00,N,5,-8, 20250319,2000,2025,2025,1990,121417,243572199,00,0.00,N,2,3, 20250318,1997,2000,2030,1993,40978,81956054,00,0.00,N,2,8, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index e61257c57be4..7188917f9a34 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7440,7120,8490,7090,2295597,18211105775,00,0.00,N,2,260, 20250320,7180,7340,7340,7080,65847,470980640,00,0.00,N,5,-150, 20250319,7330,6720,8190,6700,1208685,9182680105,00,0.00,N,2,680, 20250318,6650,6850,6890,6510,24006,160325485,00,0.00,N,5,-200, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 6ef5926a2ec8..a069deab6bc5 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3020,2980,3035,2980,10962,33039159,00,0.00,N,2,30, 20250320,2990,3065,3080,2985,41988,126568510,00,0.00,N,5,-75, 20250319,3065,3040,3095,3010,15636,47864610,00,0.00,N,2,20, 20250318,3045,3015,3200,2950,83836,252130095,00,0.00,N,3,0, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 9a53321f4714..868b22a179d1 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4320,4330,4330,4275,35399,151820679,00,0.00,N,2,30, 20250320,4290,4305,4305,4280,21014,90072343,00,0.00,N,5,-25, 20250319,4315,4270,4315,4255,52488,224414285,00,0.00,N,2,45, 20250318,4270,4280,4280,4250,29697,126539723,00,0.00,N,3,0, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 4bd1926dc380..b4849013eb47 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2700,2850,3065,2595,332416,942461907,00,0.00,N,5,-155, 20250320,2855,2780,2920,2730,42405,119287557,00,0.00,N,2,115, 20250319,2740,2790,2790,2700,9850,26878655,00,0.00,N,3,0, 20250318,2740,2760,2795,2685,29431,79893980,00,0.00,N,2,15, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 9b8167d487cc..8faa5a9b494c 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1321,1523,1523,1301,260847,350488002,00,0.00,N,5,-159, 20250320,1480,1512,1563,1472,338452,508961883,00,0.00,N,5,-31, 20250319,1511,1400,1527,1336,408122,602409172,00,0.00,N,2,119, 20250318,1392,1297,1396,1295,102393,136991932,00,0.00,N,2,95, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index f15c0f2d9357..f20d15c5e22a 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9810,10040,10100,9780,32051,315859510,00,0.00,N,5,-230, 20250320,10040,10040,10350,9930,23622,237141890,00,0.00,N,5,-10, 20250319,10050,10100,10210,10030,12858,129643450,00,0.00,N,5,-150, 20250318,10200,10400,10490,10190,23854,245381330,00,0.00,N,5,-280, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 19a8d18e0d3e..1f594afd6084 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2600,2655,2675,2600,1426440,3731801071,00,0.00,N,5,-75, 20250320,2675,2700,2720,2655,388402,1040689462,00,0.00,N,5,-20, 20250319,2695,2675,2710,2665,975503,2623457254,00,0.00,N,2,30, 20250318,2665,2655,2685,2640,718185,1915243066,00,0.00,N,2,10, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 9abca7db243f..52f0fa661b9a 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8000,7980,8060,7810,3316,26221220,00,0.00,N,2,80, 20250320,7920,7980,8080,7870,6143,48754290,00,0.00,N,5,-60, 20250319,7980,8060,8160,7710,7744,61296590,00,0.00,N,5,-70, 20250318,8050,8100,8180,7920,2496,20022770,00,0.00,N,3,0, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 619217856630..cb441abb5287 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1805,1798,1815,1798,9440,17051855,00,0.00,N,5,-2, 20250320,1807,1822,1822,1799,14794,26785758,00,0.00,N,5,-11, 20250319,1818,1820,1828,1811,6684,12142910,00,0.00,N,5,-10, 20250318,1828,1829,1915,1824,9371,17270600,00,0.00,N,5,-2, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index f05b3a0938e4..b261d2f51795 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,679,667,699,629,526651,355344926,00,0.00,N,2,43, 20250320,636,660,725,615,643133,427311600,00,0.00,N,5,-8, 20250319,644,600,669,595,828776,529371239,00,0.00,N,2,51, 20250318,593,558,669,553,704170,429658268,00,0.00,N,2,35, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 2f6a11ff4192..4bff4f3e1a42 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1950,1962,1991,1940,37697,73715010,00,0.00,N,3,0, 20250320,1950,2005,2010,1950,48419,95576699,00,0.00,N,5,-50, 20250319,2000,2005,2030,1993,15982,32056543,00,0.00,N,5,-10, 20250318,2010,1995,2015,1993,13329,26650217,00,0.00,N,2,15, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 25b8457e0fc8..a8f76623badd 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11000,10990,11020,10930,601498,6597450915,00,0.00,N,2,10, 20250320,10990,10990,11040,10960,503707,5533556620,00,0.00,N,2,10, 20250319,10980,10990,11030,10940,553508,6080473245,00,0.00,N,2,30, 20250318,10950,10890,11010,10890,656650,7197136955,00,0.00,N,2,60, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 9e4ef98b5406..239bdd273d56 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28150,27800,28550,27500,921326,25910305425,00,0.00,N,5,-150, 20250320,28300,29850,30100,28050,1226110,35622339300,00,0.00,N,5,-1300, 20250319,29600,30900,31200,29050,1852900,55044971025,00,0.00,N,5,-1800, 20250318,31400,31850,32050,30500,1466860,45712880025,00,0.00,N,2,150, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index a45f434f9d7b..53de7d954a2a 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,38650,40100,40700,38600,813271,32264469000,00,0.00,N,5,-1100, 20250320,39750,39900,40500,39000,685492,27320999125,00,0.00,N,2,600, 20250319,39150,38750,39650,38200,636796,24919354550,00,0.00,N,5,-50, 20250318,39200,39300,39500,38150,700522,27236150500,00,0.00,N,2,750, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 1a31de91aeb0..525f274afa94 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2300,2350,2350,2245,65626,149825568,00,0.00,N,5,-50, 20250320,2350,2385,2385,2310,24145,56296030,00,0.00,N,5,-15, 20250319,2365,2370,2425,2330,18547,43612605,00,0.00,N,5,-5, 20250318,2370,2350,2400,2320,23602,55763152,00,0.00,N,2,20, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 4908139724a0..7bd814c335cb 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2230,2255,2255,2185,17276,38311466,00,0.00,N,5,-10, 20250320,2240,2285,2290,2235,12746,28728223,00,0.00,N,5,-30, 20250319,2270,2340,2345,2265,21932,50274005,00,0.00,N,5,-65, 20250318,2335,2280,2380,2270,42462,98689213,00,0.00,N,2,80, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 847a458bc0b7..133818b31e42 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,819,786,934,786,631694,540403255,00,0.00,N,2,40, 20250320,779,780,780,751,26041,20391803,00,0.00,N,5,-1, 20250319,780,776,780,770,27266,21142774,00,0.00,N,3,0, 20250318,780,774,784,772,16802,13039912,00,0.00,N,2,6, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index a3c29ed66c5e..4ef486ae0272 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3650,3670,3670,3590,17596,63648410,00,0.00,N,5,-5, 20250320,3655,3640,3670,3640,11080,40425095,00,0.00,N,2,10, 20250319,3645,3640,3655,3630,16881,61485525,00,0.00,N,2,10, 20250318,3635,3650,3665,3625,18620,67689350,00,0.00,N,5,-15, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index db49b19655bf..8e1fb32839fb 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7050,7060,7060,7010,139470,980655610,00,0.00,N,3,0, 20250320,7050,7060,7080,7040,94998,670322530,00,0.00,N,3,0, 20250319,7050,7070,7130,7040,89365,631595365,00,0.00,N,5,-20, 20250318,7070,7130,7140,7050,129454,916362035,00,0.00,N,5,-50, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 15af7be7313e..da7b858f8446 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14280,14360,14460,14250,15236,218398220,00,0.00,N,5,-70, 20250320,14350,14540,14540,14350,14577,210043320,00,0.00,N,5,-90, 20250319,14440,14440,14530,14340,26441,381490560,00,0.00,N,3,0, 20250318,14440,14460,14530,14340,14058,202829185,00,0.00,N,5,-10, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 0528dbe17f82..983ad826dbf0 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4400,4450,4840,4310,957846,4439855101,00,0.00,N,2,95, 20250320,4305,4400,4445,4285,44856,195466552,00,0.00,N,5,-75, 20250319,4380,4250,4385,4150,57435,249172563,00,0.00,N,2,130, 20250318,4250,4320,4420,4220,42558,183313603,00,0.00,N,5,-115, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 55569b45aca6..835891db35fa 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6210,6240,6250,6080,28923,178289620,00,0.00,N,5,-70, 20250320,6280,6340,6340,6200,26321,165019175,00,0.00,N,2,30, 20250319,6250,6280,6340,6180,43794,273638185,00,0.00,N,5,-30, 20250318,6280,6280,6370,6200,24386,152531000,00,0.00,N,5,-40, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 097dfc0e872b..fbaf8eda5889 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29650,29400,30000,29250,57704,1712507025,00,0.00,N,3,0, 20250320,29650,29350,29700,29200,29123,861343975,00,0.00,N,2,300, 20250319,29350,29600,29750,29100,53032,1558058425,00,0.00,N,5,-300, 20250318,29650,29800,29800,29400,23122,684355550,00,0.00,N,5,-150, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index f296e55ab43d..913c723e56c8 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8540,8450,8770,8290,228634,1957134330,00,0.00,N,2,120, 20250320,8420,8140,8730,8140,264933,2240777475,00,0.00,N,2,260, 20250319,8160,8300,8420,8110,217449,1795984610,00,0.00,N,2,100, 20250318,8060,7950,8200,7810,97586,782686640,00,0.00,N,2,120, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 90461ef7d8bc..8b595ba36fbc 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10810,10510,11090,10300,228006,2475350235,00,0.00,N,2,320, 20250320,10490,10860,11105,10470,227339,2435593040,00,0.00,N,5,-370, 20250319,10860,9500,10960,9430,931712,9720558070,00,0.00,N,2,1230, 20250318,9630,9830,9980,9500,104482,1009785350,00,0.00,N,5,-200, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 35feb45807b7..8c9e6310ae11 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15400,15470,15560,15240,37071,570005900,00,0.00,N,5,-230, 20250320,15630,15770,15850,15510,38558,601051815,00,0.00,N,5,-70, 20250319,15700,15590,15740,15450,32801,512380000,00,0.00,N,2,110, 20250318,15590,15820,15870,15590,36737,577625260,00,0.00,N,5,-220, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index ad73a84485b1..02306787e8ed 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1118,1128,1154,1098,436711,487343638,00,0.00,N,5,-21, 20250320,1139,1141,1173,1119,447894,510557584,00,0.00,N,5,-20, 20250319,1159,1210,1229,1150,721281,846497905,00,0.00,N,5,-51, 20250318,1210,1214,1225,1183,508958,611579628,00,0.00,N,2,15, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 65dde3f898aa..822a13d0d18f 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,791,790,791,780,56699,44478895,00,0.00,N,3,0, 20250320,791,800,802,790,68220,54124041,00,0.00,N,5,-8, 20250319,799,790,802,789,46768,37248287,00,0.00,N,2,1, 20250318,798,798,813,795,42009,33466000,00,0.00,N,5,-1, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index c14eff5ae65b..d2e20ebd9927 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7760,7720,7800,7650,32962,253951355,00,0.00,N,5,-10, 20250320,7770,7830,7830,7720,29394,227968280,00,0.00,N,3,0, 20250319,7770,7720,7790,7700,18342,141975890,00,0.00,N,2,10, 20250318,7760,7800,7850,7700,37443,290164805,00,0.00,N,5,-40, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index ea6fffa6b6ea..9c886ab2b867 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24050,24500,24900,23950,58689,1421542025,00,0.00,N,5,-600, 20250320,24650,25350,25475,24600,35872,896484625,00,0.00,N,5,-650, 20250319,25300,25800,25850,25000,57994,1464216900,00,0.00,N,5,-550, 20250318,25850,26200,26200,25650,56014,1448408500,00,0.00,N,5,-200, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 3babf0a9b57b..1017cda174c3 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1438,1390,1448,1390,18755,26501583,00,0.00,N,2,22, 20250320,1416,1412,1450,1400,43791,62129122,00,0.00,N,5,-10, 20250319,1426,1388,1450,1374,62143,87311164,00,0.00,N,2,21, 20250318,1405,1382,1408,1370,46775,64721503,00,0.00,N,2,23, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 3b8ddb57f0fa..c5aa3e121a54 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1492,1480,1508,1470,276558,409862347,00,0.00,N,5,-3, 20250320,1495,1530,1530,1485,201165,301841173,00,0.00,N,5,-19, 20250319,1514,1522,1532,1509,119744,181386987,00,0.00,N,5,-13, 20250318,1527,1511,1528,1504,109326,165696121,00,0.00,N,2,16, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 0f7e26f53b8b..cd2ccf1d7ac1 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,108900,109800,110600,108800,391161,42794300600,00,0.00,N,5,-800, 20250320,109700,110900,113000,109500,375029,41588666150,00,0.00,N,5,-1000, 20250319,110700,112100,112300,110300,249650,27718407500,00,0.00,N,5,-1200, 20250318,111900,112400,114000,111700,202200,22766634600,00,0.00,N,2,100, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index ed3ab4cca85c..f1dc0a9f2c56 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14960,15090,15140,14880,133383,2002149175,00,0.00,N,5,-100, 20250320,15060,15100,15210,15000,92849,1399927470,00,0.00,N,2,60, 20250319,15000,14720,15090,14720,132605,1989818520,00,0.00,N,2,180, 20250318,14820,14960,15080,14780,169654,2521250795,00,0.00,N,5,-110, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 66f8e27f1fae..f9b0edff4342 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4470,4530,4530,4430,20220,90320064,00,0.00,N,5,-35, 20250320,4505,4580,4585,4450,18255,82414805,00,0.00,N,3,0, 20250319,4505,4605,4655,4470,34825,158226499,00,0.00,N,5,-95, 20250318,4600,4735,4785,4510,44098,203552254,00,0.00,N,5,-135, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 1259be049b3b..67f29e46ec72 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1953,2000,2030,1941,3854318,7591442299,00,0.00,N,5,-57, 20250320,2010,2080,2115,2002,2707632,5538188919,00,0.00,N,5,-55, 20250319,2065,2140,2140,2055,2703392,5605556363,00,0.00,N,5,-75, 20250318,2140,2200,2205,2120,2560189,5499014004,00,0.00,N,5,-45, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 511aae90ce0a..9dee3c1feac8 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5180,5150,5180,5100,56434,290125810,00,0.00,N,5,-10, 20250320,5190,5200,5210,5130,54276,280803380,00,0.00,N,3,0, 20250319,5190,5140,5190,5120,20885,107636095,00,0.00,N,3,0, 20250318,5190,5180,5210,5140,21923,113594535,00,0.00,N,2,10, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 6deb5588f613..cb3eb5411073 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250321,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250320,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250319,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250318,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250317,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 24932370378d..f3b1f3dd6f14 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16710,16390,16790,16040,134654,2218916990,00,0.00,N,2,430, 20250320,16280,16340,16500,16110,139679,2275545905,00,0.00,N,2,180, 20250319,16100,16690,16690,16080,175271,2839200080,00,0.00,N,5,-370, 20250318,16470,16700,16910,16460,77154,1285321945,00,0.00,N,5,-310, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 2202b519bfdc..8049b8ca0f43 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2790,2835,2835,2680,103712,283360675,00,0.00,N,5,-50, 20250320,2840,2925,2930,2840,63214,181453202,00,0.00,N,5,-70, 20250319,2910,2845,2920,2820,61263,175981190,00,0.00,N,2,65, 20250318,2845,2840,2950,2840,78362,225522633,00,0.00,N,5,-25, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 9dcc547a1f6b..7740b944aeb2 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3890,3995,4050,3860,307774,1214093844,00,0.00,N,5,-105, 20250320,3995,4200,4200,3890,283771,1136315004,00,0.00,N,5,-190, 20250319,4185,4040,4245,4040,131660,547601445,00,0.00,N,2,75, 20250318,4110,4550,4550,3960,391511,1640373590,00,0.00,N,5,-280, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 4317e8323625..939dfc925a44 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8320,8410,8480,8100,55877,461831530,00,0.00,N,5,-90, 20250320,8410,8130,8450,8100,72223,600052950,00,0.00,N,2,300, 20250319,8110,8040,8200,8020,52031,422032520,00,0.00,N,2,50, 20250318,8060,7950,8110,7950,36590,294768720,00,0.00,N,2,110, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index d6a652578b92..308e5e6a20f2 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3820,3820,3875,3730,6277,23679095,00,0.00,N,5,-20, 20250320,3840,3860,3860,3805,6766,25931611,00,0.00,N,5,-10, 20250319,3850,3815,3905,3810,14540,56268555,00,0.00,N,5,-5, 20250318,3855,3865,3880,3805,2344,9004100,00,0.00,N,2,25, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 2d5e6084fa1e..f0431a2995fb 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7010,7070,7120,7010,357415,2521270870,00,0.00,N,5,-40, 20250320,7050,7080,7100,7020,144971,1022745645,00,0.00,N,3,0, 20250319,7050,7000,7050,6980,149323,1048972710,00,0.00,N,2,30, 20250318,7020,6980,7040,6980,81591,571305270,00,0.00,N,2,20, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 3a91c0734194..6ac6ac1bc3dd 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2305,2315,2330,2295,790915,1825807801,00,0.00,N,5,-10, 20250320,2315,2325,2350,2315,805940,1877801187,00,0.00,N,5,-20, 20250319,2335,2350,2355,2320,775516,1811762829,00,0.00,N,5,-15, 20250318,2350,2380,2390,2305,1448819,3390111025,00,0.00,N,5,-30, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 213a31cd61cc..c1ffbdec897e 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,562,572,573,538,120953,66952240,00,0.00,N,5,-7, 20250320,569,598,615,550,490216,280247661,00,0.00,N,2,6, 20250319,563,537,695,524,4200926,2737862242,00,0.00,N,2,26, 20250318,537,524,538,516,52916,27687645,00,0.00,N,2,17, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 7784899c966a..f6116aefbaa6 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3650,3565,3695,3525,236687,849518217,00,0.00,N,2,50, 20250320,3600,3655,3765,3590,220311,806035471,00,0.00,N,5,-50, 20250319,3650,3625,3720,3585,259615,951656052,00,0.00,N,2,25, 20250318,3625,3545,3670,3545,165414,598253842,00,0.00,N,2,80, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index f1d41fad90c7..ffde73e430ce 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11430,11140,11520,11140,43601,495239080,00,0.00,N,2,30, 20250320,11400,11640,11700,11310,53477,613551085,00,0.00,N,5,-240, 20250319,11640,11200,11930,11180,73264,851917670,00,0.00,N,2,360, 20250318,11280,11440,11690,10880,148928,1654730240,00,0.00,N,5,-220, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index b8fabcdc79bc..4cc1d78e67b0 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13490,13400,13490,13380,10182,136541980,00,0.00,N,2,90, 20250320,13400,13350,13420,13330,5306,70967050,00,0.00,N,2,30, 20250319,13370,13340,13390,13330,9155,122248290,00,0.00,N,2,30, 20250318,13340,13350,13400,13330,4105,54813440,00,0.00,N,2,10, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index b6fd27b6185d..9de8bab9ece6 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3375,3375,3415,3370,11232,38018155,00,0.00,N,3,0, 20250320,3375,3390,3415,3355,6730,22752113,00,0.00,N,5,-15, 20250319,3390,3295,3465,3250,12522,41654065,00,0.00,N,2,90, 20250318,3300,3250,3350,3250,28588,93635065,00,0.00,N,5,-25, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index a8a577fddf21..d0e363875945 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4475,4360,4715,4290,1055562,4765698786,00,0.00,N,2,120, 20250320,4355,4470,4535,4350,247912,1096432877,00,0.00,N,5,-115, 20250319,4470,4510,4535,4395,261175,1165936853,00,0.00,N,5,-35, 20250318,4505,4585,4585,4495,137363,622742599,00,0.00,N,5,-30, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 2c202ce2bb00..096cfb14b7d8 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,800,809,811,790,404670,324995890,00,0.00,N,5,-9, 20250320,809,801,815,797,578632,465523571,00,0.00,N,2,8, 20250319,801,799,812,789,359477,287523009,00,0.00,N,2,7, 20250318,794,802,807,792,371831,296144882,00,0.00,N,5,-10, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 34284db499a5..877ac4d93ce2 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,56400,55300,56400,55100,2191,121640750,00,0.00,N,2,500, 20250320,55900,56200,56200,55800,390,21805800,00,0.00,N,5,-300, 20250319,56200,55900,56700,55800,1139,64025900,00,0.00,N,2,100, 20250318,56100,55800,56100,55600,858,47958050,00,0.00,N,2,300, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 24db65970306..3dfe34329bf1 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2830,2850,2865,2780,93750,263956419,00,0.00,N,5,-40, 20250320,2870,2855,2950,2845,173236,499155374,00,0.00,N,2,25, 20250319,2845,2855,2925,2835,137606,393849095,00,0.00,N,5,-40, 20250318,2885,2950,2965,2880,167652,488044765,00,0.00,N,5,-75, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index a02946d8f8cd..db1f94a7581e 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2375,2380,2415,2355,23636,56166925,00,0.00,N,5,-10, 20250320,2385,2370,2395,2350,26758,63436792,00,0.00,N,2,15, 20250319,2370,2350,2380,2350,16173,38228160,00,0.00,N,2,15, 20250318,2355,2415,2420,2275,85767,202107635,00,0.00,N,5,-65, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 4197b9fa04c0..2983417630b5 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9040,9050,9190,8930,60869,551169755,00,0.00,N,5,-50, 20250320,9090,9510,9620,9070,147483,1361373600,00,0.00,N,5,-410, 20250319,9500,9480,9520,9330,49611,467968970,00,0.00,N,5,-10, 20250318,9510,9210,9530,9180,148642,1401839705,00,0.00,N,2,310, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index e26ac5a91a84..bf4574e6c730 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1081,1081,1081,1081,1,1081,00,0.00,N,1,141, 20250320,940,751,940,751,2,1691,00,0.00,N,2,61, 20250319,879,782,990,782,10,8773,00,0.00,N,5,-41, 20250318,920,795,920,795,3,2510,00,0.00,N,5,-15, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 9abd36c2dc85..e9c3bf3a6d43 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,612,603,629,600,113066,69437142,00,0.00,N,2,14, 20250320,598,617,617,578,257029,153497705,00,0.00,N,5,-15, 20250319,613,700,718,580,1066940,653485983,00,0.00,N,5,-109, 20250318,722,721,729,702,82681,59076314,00,0.00,N,2,1, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 57caf0bcd09d..0c2e146b9af7 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12770,12690,12810,12540,60537,767434540,00,0.00,N,2,90, 20250320,12680,12550,12780,12450,89828,1135075040,00,0.00,N,2,130, 20250319,12550,12680,12730,12380,60653,758384065,00,0.00,N,5,-130, 20250318,12680,12570,12940,12500,153030,1946206680,00,0.00,N,5,-10, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 535267ae83dc..4ab6c90a8224 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4565,4535,4585,4535,8358,38127270,00,0.00,N,5,-25, 20250320,4590,4640,4640,4515,11496,52368475,00,0.00,N,2,25, 20250319,4565,4510,4625,4510,1554,7084060,00,0.00,N,3,0, 20250318,4565,4610,4610,4480,5998,27266855,00,0.00,N,5,-35, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 15c54841c8ea..e03f0756eec7 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16150,16980,17060,15800,2406063,38768818200,00,0.00,N,5,-580, 20250320,16730,17280,18010,16550,3937963,68727002620,00,0.00,N,5,-540, 20250319,17270,17930,18740,16760,4544673,79520891025,00,0.00,N,5,-770, 20250318,18040,16930,18400,16860,9029992,160849483430,00,0.00,N,2,1110, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index fbda5253e906..ac864701af86 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13160,13020,13340,12930,196081,2582137095,00,0.00,N,2,120, 20250320,13040,13490,13520,12930,143516,1886851480,00,0.00,N,5,-310, 20250319,13350,12620,13460,12600,262590,3476444620,00,0.00,N,2,560, 20250318,12790,12900,13140,12210,132103,1683011580,00,0.00,N,5,-80, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 18e24fce1093..adea64b8df2a 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15500,15450,15500,15330,36469,562321980,00,0.00,N,2,40, 20250320,15460,15480,15520,15330,37398,576072120,00,0.00,N,5,-20, 20250319,15480,15400,15480,15330,29331,452331090,00,0.00,N,2,80, 20250318,15400,15440,15450,15360,16290,250772080,00,0.00,N,3,0, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index ca227380603b..3c0168bd1da8 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5200,5210,5250,5180,15458,80464790,00,0.00,N,5,-10, 20250320,5210,5200,5210,5170,9162,47581390,00,0.00,N,2,20, 20250319,5190,5210,5210,5160,26888,139315775,00,0.00,N,5,-20, 20250318,5210,5230,5250,5160,15772,82042630,00,0.00,N,2,20, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index a18d9cc7b1dc..bbd03f5b74ec 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250321,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250320,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250319,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250318,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250317,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index f6898e612a7e..3abc8f5c33b7 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1900,1998,2055,1900,1712938,3349872393,00,0.00,N,5,-185, 20250320,2085,2095,2160,2025,1070800,2222586081,00,0.00,N,5,-70, 20250319,2155,2355,2380,2120,1960385,4369553387,00,0.00,N,5,-225, 20250318,2380,2375,2405,2290,1358459,3204770459,00,0.00,N,2,35, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 573a4768c876..6c73f1f1bf6e 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,75500,74900,76600,73900,29664,2225391650,00,0.00,N,2,100, 20250320,75400,75000,76400,74700,16761,1269200350,00,0.00,N,2,500, 20250319,74900,74300,75200,73500,8788,654268900,00,0.00,N,2,700, 20250318,74200,75500,75500,73500,17518,1301464800,00,0.00,N,5,-1300, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 9154e8349f97..9c2a5795a956 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5080,5030,5180,5020,553144,2826631205,00,0.00,N,5,-20, 20250320,5100,5370,5490,5080,1231638,6420490530,00,0.00,N,5,-260, 20250319,5360,5200,5380,5100,1547851,8111409570,00,0.00,N,2,170, 20250318,5190,4640,5370,4640,4716009,24023932264,00,0.00,N,2,550, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index d0da0a670444..550027cd296b 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2460,2475,2515,2435,14144,34860338,00,0.00,N,5,-30, 20250320,2490,2470,2560,2470,8911,22380043,00,0.00,N,5,-10, 20250319,2500,2510,2590,2490,5765,14481625,00,0.00,N,5,-10, 20250318,2510,2520,2595,2480,8875,22328572,00,0.00,N,5,-25, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 3c41e9f12a43..d0cc5a979557 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3395,3395,3395,3395,1,3395,00,0.00,N,4,-595, 20250320,3990,3990,3990,3990,1,3990,00,0.00,N,2,365, 20250319,3625,3625,3625,3625,0,0,00,0.00,N,3,-15, 20250318,3640,3640,3640,3640,1,3640,00,0.00,N,2,390, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 8fb78baec134..e0f5dff049a8 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10440,10380,10590,10200,36763,383329940,00,0.00,N,2,60, 20250320,10380,10830,10850,10210,68310,715393820,00,0.00,N,5,-420, 20250319,10800,10720,10960,10700,62304,673198705,00,0.00,N,2,110, 20250318,10690,10750,10830,10640,103901,1113176655,00,0.00,N,2,40, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index a34fec9ec84e..5f660be40322 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4105,4080,4200,4035,44658,183171226,00,0.00,N,2,55, 20250320,4050,4145,4180,4010,47132,192571958,00,0.00,N,5,-95, 20250319,4145,4140,4270,4060,64796,269036014,00,0.00,N,5,-55, 20250318,4200,4090,4275,4005,66534,275301265,00,0.00,N,2,110, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 064ee7845aa4..ee746abd6e04 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5230,5300,5300,5220,9290,48652740,00,0.00,N,5,-30, 20250320,5260,5320,5320,5230,13365,70131310,00,0.00,N,5,-20, 20250319,5280,5260,5290,5230,5529,29101970,00,0.00,N,3,0, 20250318,5280,5330,5330,5240,12805,67421700,00,0.00,N,5,-20, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 5e473b76f4de..7711d8a852fc 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22300,22100,22600,21650,261511,5819631150,00,0.00,N,2,100, 20250320,22200,23950,23950,22050,531235,12148423475,00,0.00,N,5,-900, 20250319,23100,23350,23900,22800,472611,10984590400,00,0.00,N,5,-350, 20250318,23450,22700,23800,22600,386417,9053507825,00,0.00,N,2,650, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 58d9bb8da2ec..2bd6813969bf 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11820,11860,11860,11820,3462,40996250,00,0.00,N,5,-40, 20250320,11860,11830,11860,11810,3841,45424525,00,0.00,N,2,30, 20250319,11830,11820,11850,11810,4825,57050380,00,0.00,N,2,10, 20250318,11820,11830,11850,11810,4494,53145540,00,0.00,N,5,-20, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 5d09e89e654c..5c9e543858a9 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18220,17710,18890,17600,317484,5813436960,00,0.00,N,2,630, 20250320,17590,18320,18500,17470,183585,3272325530,00,0.00,N,5,-290, 20250319,17880,17650,17890,17420,110945,1965353600,00,0.00,N,2,270, 20250318,17610,18120,18370,17540,91815,1633053295,00,0.00,N,5,-480, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index e8d2a2a0b197..b4efc7146336 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7700,7650,7920,7650,227417,1767468590,00,0.00,N,5,-120, 20250320,7820,8000,8080,7800,264051,2094623660,00,0.00,N,5,-210, 20250319,8030,8140,8140,7920,313816,2512759085,00,0.00,N,5,-130, 20250318,8160,8130,8200,8040,183951,1494226070,00,0.00,N,2,60, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 16323f4e521c..b7e90a3d9da3 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4250,4300,4300,4240,27317,115965997,00,0.00,N,5,-25, 20250320,4275,4290,4290,4230,27340,116128950,00,0.00,N,2,20, 20250319,4255,4290,4290,4220,20509,86985975,00,0.00,N,2,5, 20250318,4250,4250,4255,4220,26596,112764530,00,0.00,N,5,-20, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 1b0274809ea2..8fac5900eae2 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9040,8980,9160,8760,64135,572230035,00,0.00,N,2,60, 20250320,8980,9090,9130,8970,47345,427018530,00,0.00,N,5,-110, 20250319,9090,9080,9200,9040,40946,372631885,00,0.00,N,2,10, 20250318,9080,9030,9130,8930,30511,276109050,00,0.00,N,5,-20, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index f9f534ab26ee..347114ac98eb 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6310,6270,6460,6240,22779,144136340,00,0.00,N,5,-30, 20250320,6340,6500,6500,6340,17906,114555460,00,0.00,N,5,-130, 20250319,6470,6600,6690,6470,45922,300292200,00,0.00,N,5,-160, 20250318,6630,6560,6690,6510,20804,137200550,00,0.00,N,2,10, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index aab931da03bd..72ed405a1e7e 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5660,5880,5880,5610,145897,833013265,00,0.00,N,2,110, 20250320,5550,5630,5670,5500,60342,339847490,00,0.00,N,5,-70, 20250319,5620,5610,5690,5580,27279,153640080,00,0.00,N,3,0, 20250318,5620,5660,5710,5610,24334,137196845,00,0.00,N,5,-20, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 64c2fef8dd44..9830318df730 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,894,878,909,868,25650,22650182,00,0.00,N,2,15, 20250320,879,916,916,871,52675,46812832,00,0.00,N,5,-37, 20250319,916,958,958,910,47422,43678484,00,0.00,N,5,-15, 20250318,931,944,973,931,64366,60902087,00,0.00,N,5,-13, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 8a6393694dc0..b0abf72c1b6f 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6850,6980,7010,6840,69854,480918905,00,0.00,N,5,-120, 20250320,6970,7060,7130,6960,105804,742326940,00,0.00,N,5,-70, 20250319,7040,7070,7150,7020,99388,701786800,00,0.00,N,5,-40, 20250318,7080,7030,7150,7000,160663,1138709985,00,0.00,N,2,30, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 992255e15b8e..8f8318c60fd0 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2460,2505,2505,2460,70548,174422174,00,0.00,N,5,-60, 20250320,2520,2515,2545,2475,92445,231267550,00,0.00,N,5,-15, 20250319,2535,2525,2535,2505,35611,89783865,00,0.00,N,2,10, 20250318,2525,2515,2530,2495,22101,55464332,00,0.00,N,2,10, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index da0fd8585405..eb351e216bd2 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2150,2180,2220,2130,58024,125385274,00,0.00,N,5,-15, 20250320,2165,2200,2230,2150,96510,209692323,00,0.00,N,5,-35, 20250319,2200,2235,2290,2200,104005,232361826,00,0.00,N,5,-5, 20250318,2205,2230,2285,2195,131227,291217257,00,0.00,N,5,-30, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 48ca27da1e63..02589fa4de8e 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4400,4485,4485,4310,22695,100112520,00,0.00,N,5,-85, 20250320,4485,4360,4635,4155,25795,113456860,00,0.00,N,2,125, 20250319,4360,4500,4700,4335,20755,91289985,00,0.00,N,5,-145, 20250318,4505,4610,4660,4455,12368,55958907,00,0.00,N,5,-105, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 7e15b761c6a4..e147b4f81791 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,64200,62600,65800,61400,288765,18655116850,00,0.00,N,2,2200, 20250320,62000,63400,64200,61500,103682,6467041250,00,0.00,N,5,-600, 20250319,62600,62700,64000,61900,129886,8191502250,00,0.00,N,2,100, 20250318,62500,64200,64300,61800,110785,6936584200,00,0.00,N,5,-600, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 705788e45a9c..37234398388b 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8530,8710,8730,8440,147087,1259910170,00,0.00,N,5,-100, 20250320,8630,8750,8760,8560,132103,1144534020,00,0.00,N,2,20, 20250319,8610,8370,8640,8320,156419,1332844530,00,0.00,N,2,240, 20250318,8370,8360,8530,8320,113581,954909105,00,0.00,N,2,50, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index fe898010317a..1f3ca4f26faa 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3830,3840,3840,3765,74267,281297874,00,0.00,N,3,0, 20250320,3830,3850,3870,3805,33336,127663097,00,0.00,N,5,-10, 20250319,3840,3820,3845,3765,77775,296284547,00,0.00,N,2,50, 20250318,3790,3815,3845,3780,76069,289003035,00,0.00,N,5,-45, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index be0b353409a3..f0da0fab9235 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24100,24150,24250,23650,144957,3476113950,00,0.00,N,2,250, 20250320,23850,24000,24200,23300,152068,3608299775,00,0.00,N,2,250, 20250319,23600,23000,24350,22950,344375,8173637075,00,0.00,N,2,750, 20250318,22850,24300,24350,22700,174030,4015684625,00,0.00,N,5,-1050, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 3536278c98b6..dc5d665a3633 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21950,21450,22150,21250,136179,2967776000,00,0.00,N,2,700, 20250320,21250,21400,21400,20950,40870,866138375,00,0.00,N,3,0, 20250319,21250,21200,21250,20850,47017,990475625,00,0.00,N,2,300, 20250318,20950,21150,21150,20800,29776,624449350,00,0.00,N,5,-200, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 247730a5d0cf..da105bc52905 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4120,4200,4225,4060,114065,468017219,00,0.00,N,5,-65, 20250320,4185,4260,4280,4155,80966,340672546,00,0.00,N,5,-95, 20250319,4280,4185,4440,4130,283229,1220965406,00,0.00,N,2,150, 20250318,4130,4080,4155,4055,63973,263093689,00,0.00,N,2,50, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index fdbb29a3b9f5..296fd1f750ab 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1518,1526,1538,1518,38498,58681158,00,0.00,N,5,-21, 20250320,1539,1534,1547,1515,103478,157596506,00,0.00,N,2,5, 20250319,1534,1535,1535,1520,106440,162434036,00,0.00,N,5,-6, 20250318,1540,1530,1540,1519,106744,163107857,00,0.00,N,3,0, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 6716edb85701..cb114cff5325 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1356,1320,1370,1319,25526,34485413,00,0.00,N,5,-14, 20250320,1370,1372,1376,1362,16798,23031271,00,0.00,N,5,-2, 20250319,1372,1398,1398,1310,42618,58537980,00,0.00,N,5,-26, 20250318,1398,1389,1401,1375,21700,30178936,00,0.00,N,2,3, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 2d3139b321dc..b497ab86cf14 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,271,271,271,271,0,0,00,0.00,Y,3,0, +20250321,271,271,271,271,0,0,00,0.00,Y,3,0, +20250320,271,271,271,271,0,0,00,0.00,Y,0,0, 20250319,271,271,271,271,0,0,00,0.00,Y,0,0, 20250318,271,271,271,271,0,0,00,0.00,Y,0,0, 20250317,271,271,271,271,0,0,00,0.00,Y,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 4fb5ba3de2db..babbdaab4c63 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15310,15230,15320,15140,35321,533301425,00,0.00,N,3,0, 20250320,15310,15340,15340,15250,20868,319112500,00,0.00,N,2,10, 20250319,15300,15280,15300,15170,19232,293118880,00,0.00,N,2,60, 20250318,15240,15250,15260,15160,15576,236882510,00,0.00,N,5,-10, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index e11ef2ae4e74..5e44f4863dd2 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11150,11520,11550,11150,44771,507776885,00,0.00,N,5,-370, 20250320,11520,11870,11870,11350,43871,507806455,00,0.00,N,5,-270, 20250319,11790,11370,11890,11370,70641,823895195,00,0.00,N,2,370, 20250318,11420,11800,11830,11380,61424,709175480,00,0.00,N,5,-190, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index c2a581f17e9d..77be14f67163 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,328,329,329,320,485380,157203010,00,0.00,N,5,-1, 20250320,329,334,334,325,226352,74044610,00,0.00,N,2,1, 20250319,328,333,335,326,686924,225337977,00,0.00,N,5,-5, 20250318,333,331,335,329,369161,122443884,00,0.00,N,2,2, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 7a02911424e3..6d223b388047 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25350,25050,25550,24950,328465,8324082800,00,0.00,N,2,250, 20250320,25100,24600,25350,24450,246705,6174416825,00,0.00,N,2,500, 20250319,24600,24750,24850,24500,100991,2488985425,00,0.00,N,5,-200, 20250318,24800,24150,24800,23950,223021,5468012300,00,0.00,N,2,750, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 08ee2c121224..0c959fd462bf 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250321,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250320,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250319,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250318,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250317,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 791bdb48e73b..0c815d784f09 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,580,588,589,577,231940,134701647,00,0.00,N,5,-13, 20250320,593,600,607,584,213255,126660634,00,0.00,N,5,-3, 20250319,596,607,614,596,254096,152638044,00,0.00,N,5,-11, 20250318,607,606,615,606,123304,75001974,00,0.00,N,5,-6, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index d39ff7586c8a..eaa2d565d940 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1329,1350,1400,1238,213689,282105615,00,0.00,N,2,53, 20250320,1276,1198,1280,1144,219278,272729893,00,0.00,N,2,123, 20250319,1153,1192,1201,1153,32480,38050939,00,0.00,N,5,-39, 20250318,1192,1188,1203,1170,27778,32922439,00,0.00,N,2,4, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 163a2553b4a7..360aa8b90e8d 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3015,3015,3065,2985,23043,69495200,00,0.00,N,3,0, 20250320,3015,3020,3025,3000,12151,36560132,00,0.00,N,2,5, 20250319,3010,3065,3065,3010,32377,97972105,00,0.00,N,5,-25, 20250318,3035,3025,3060,3020,51621,156832659,00,0.00,N,2,10, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index d4d18cdfcc42..ba726ea3f446 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,123400,125200,125700,121100,353512,43526825050,00,0.00,N,5,-1800, 20250320,125200,131700,133500,124300,616815,78677528800,00,0.00,N,2,600, 20250319,124600,126100,128300,123300,316698,40161110500,00,0.00,N,5,-1500, 20250318,126100,127100,128000,125200,181875,23001533050,00,0.00,N,5,-100, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index e53122938f54..f8feb377fd82 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2655,2745,2745,2635,2088,5617900,00,0.00,N,5,-90, 20250320,2745,2665,2745,2660,6199,16620750,00,0.00,N,2,60, 20250319,2685,2590,2800,2590,13164,35347500,00,0.00,N,2,95, 20250318,2590,2585,2700,2585,5450,14410280,00,0.00,N,2,10, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 03b3e90da8e8..c9d9feb85168 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7200,7150,7200,6840,1829562,12857769375,00,0.00,N,5,-40, 20250320,7240,7530,7570,7170,1935032,14119302505,00,0.00,N,5,-270, 20250319,7510,8090,8100,7450,2789501,21177640280,00,0.00,N,5,-430, 20250318,7940,7860,8070,7840,1980957,15737663345,00,0.00,N,2,80, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 519790c4b39f..899fb971f438 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24250,24600,24900,24250,49384,1209373450,00,0.00,N,5,-400, 20250320,24650,24700,24950,24250,55387,1362406600,00,0.00,N,2,50, 20250319,24600,24900,24950,24250,61757,1514356175,00,0.00,N,5,-300, 20250318,24900,25250,25250,24700,58535,1458992250,00,0.00,N,5,-150, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index ea5fa6091fd1..8c1ee4cb48cc 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,991,998,998,980,34460,33962244,00,0.00,N,2,7, 20250320,984,973,994,970,42020,41178793,00,0.00,N,2,1, 20250319,983,970,995,970,92582,91266171,00,0.00,N,2,16, 20250318,967,978,992,967,54970,53932168,00,0.00,N,5,-7, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 26342c5e6bc5..6efe95f400ae 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,572,659,677,526,5010132,2912859461,00,0.00,N,5,-86, 20250320,658,665,670,655,453695,299477152,00,0.00,N,5,-5, 20250319,663,665,672,659,791173,524873543,00,0.00,N,5,-16, 20250318,679,691,698,675,437422,297670586,00,0.00,N,5,-12, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 2fb5629b13b1..adb8d9b129cb 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6950,6480,6960,6460,489799,3341422525,00,0.00,N,2,440, 20250320,6510,6340,6970,6340,469893,3146165150,00,0.00,N,2,110, 20250319,6400,6290,6460,6240,38280,242273755,00,0.00,N,2,130, 20250318,6270,6260,6320,6250,18889,118595125,00,0.00,N,5,-50, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index b08771632928..1645f0625a11 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,268500,265000,270000,263000,93748,25105932250,00,0.00,N,2,3000, 20250320,265500,267500,272000,264000,104928,28158420000,00,0.00,N,2,500, 20250319,265000,254000,266000,253500,118202,31158662750,00,0.00,N,2,11500, 20250318,253500,253000,258000,252500,48586,12400000250,00,0.00,N,2,1000, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 0127ac833f99..4bd129a4f474 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10230,9690,10290,9600,338553,3413349410,00,0.00,N,2,510, 20250320,9720,9990,9990,9510,109016,1055864790,00,0.00,N,5,-90, 20250319,9810,9700,10160,9540,250066,2468988340,00,0.00,N,2,110, 20250318,9700,9980,9980,9400,324531,3118629640,00,0.00,N,5,-310, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index eefa49da04a5..37292d037784 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15940,15920,16800,15670,2556715,40870874690,00,0.00,N,5,-130, 20250320,16070,16150,16350,15950,1206140,19447264030,00,0.00,N,2,60, 20250319,16010,16120,16420,15870,1623067,26250621735,00,0.00,N,5,-170, 20250318,16180,16650,16870,16070,2068847,33908436940,00,0.00,N,5,-390, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 5ca00cdfd63a..8007baa3e093 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2355,2510,2510,2355,27667,65965200,00,0.00,N,5,-145, 20250320,2500,2485,2500,2450,6052,14981540,00,0.00,N,2,10, 20250319,2490,2480,2510,2430,14517,35938690,00,0.00,N,2,10, 20250318,2480,2415,2480,2310,30512,73276665,00,0.00,N,2,35, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 01af503c8028..ea2c7f46691a 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16010,16200,16380,15990,75459,1219266620,00,0.00,N,2,10, 20250320,16000,15900,16200,15780,48401,776193485,00,0.00,N,2,250, 20250319,15750,15500,15750,15430,39719,623083015,00,0.00,N,2,250, 20250318,15500,15600,15720,15490,38227,596013855,00,0.00,N,5,-100, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index e8e33126a650..2c234689a942 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1029,1034,1049,1020,321844,332291990,00,0.00,N,5,-5, 20250320,1034,1061,1062,1034,297226,311152398,00,0.00,N,5,-27, 20250319,1061,1066,1078,1055,181922,192579136,00,0.00,N,5,-5, 20250318,1066,1080,1099,1065,155548,166844532,00,0.00,N,5,-14, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 14067b8197bc..42407a6da7b5 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,50000,49300,50700,48250,223035,10999202225,00,0.00,N,5,-1000, 20250320,51000,55600,55800,51000,225937,11783978250,00,0.00,N,5,-4400, 20250319,55400,57000,57800,55200,120442,6731280600,00,0.00,N,5,-1800, 20250318,57200,57100,59300,56500,268862,15581068400,00,0.00,N,2,1000, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 034b0448ba5a..be8d7963acb1 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5460,5420,5490,5300,8120,43816570,00,0.00,N,2,10, 20250320,5450,5490,5490,5380,8969,48567800,00,0.00,N,2,20, 20250319,5430,5500,5500,5320,6859,37233020,00,0.00,N,3,0, 20250318,5430,5390,5430,5300,13251,71148010,00,0.00,N,2,70, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 5e7ec13f63f3..00ddec6d4575 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3320,3310,3460,3120,343190,1116607071,00,0.00,N,2,10, 20250320,3310,3525,3555,3175,548584,1830576740,00,0.00,N,5,-215, 20250319,3525,3830,3860,3450,585629,2113177601,00,0.00,N,5,-305, 20250318,3830,3670,3835,3625,296523,1115632701,00,0.00,N,2,160, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 8f5591521a07..0a97df14e5ea 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7060,7120,7220,7000,468886,3338065800,00,0.00,N,5,-60, 20250320,7120,7250,7330,7060,652027,4702425525,00,0.00,N,5,-50, 20250319,7170,7450,7470,7130,1201140,8682038700,00,0.00,N,5,-350, 20250318,7520,7370,7690,7260,2012276,15140420170,00,0.00,N,2,220, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 70f680ba7326..8b1472b42ce9 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3170,3240,3255,3130,499817,1583732129,00,0.00,N,5,-70, 20250320,3240,3355,3360,3225,621879,2040896211,00,0.00,N,5,-115, 20250319,3355,3320,3560,3315,1469640,5040011416,00,0.00,N,2,55, 20250318,3300,3320,3345,3280,371585,1231073045,00,0.00,N,2,5, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index fb2a73461c2f..90f169208939 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250321,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250320,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250319,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250318,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250317,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 1f09799126fd..8bbd0d12e6f1 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17930,18080,18080,17700,10629,188915980,00,0.00,N,5,-150, 20250320,18080,18250,18280,17840,5465,98158650,00,0.00,N,5,-40, 20250319,18120,18200,18300,18080,3140,56958410,00,0.00,N,5,-130, 20250318,18250,17960,18370,17960,7618,138769705,00,0.00,N,2,240, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 34cbbec564a3..a12b9a72e373 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15820,15700,15980,15620,2166,34052600,00,0.00,N,5,-40, 20250320,15860,15950,15950,15630,2586,40700690,00,0.00,N,5,-90, 20250319,15950,15860,15970,15680,1044,16478540,00,0.00,N,2,120, 20250318,15830,16000,16160,15720,3566,56368300,00,0.00,N,5,-170, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 012978daf96d..2211e66b1367 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14240,14450,14620,13870,259982,3661921825,00,0.00,N,5,-380, 20250320,14620,14620,14900,14500,59886,879263600,00,0.00,N,3,0, 20250319,14620,14450,14950,14450,68391,1004231085,00,0.00,N,2,10, 20250318,14610,14860,15000,14560,134325,1975139070,00,0.00,N,5,-340, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index b6e1e4fe5731..44b457ef8a83 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24300,23900,24600,23550,35729,863274525,00,0.00,N,2,400, 20250320,23900,23550,24000,23300,22999,545323550,00,0.00,N,2,450, 20250319,23450,23200,23550,23200,16833,394419300,00,0.00,N,2,50, 20250318,23400,23200,23600,23100,14455,338116875,00,0.00,N,2,150, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index bdd214b71cba..b81e0a650ac7 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2015,2070,2090,2015,73792,150246725,00,0.00,N,5,-50, 20250320,2065,2065,2065,2035,83256,170679573,00,0.00,N,3,0, 20250319,2065,2070,2070,2035,57068,117138962,00,0.00,N,5,-5, 20250318,2070,2090,2090,2050,64866,133873526,00,0.00,N,5,-10, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 510e6f12174e..a171db3c4284 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4650,4720,4720,4560,53408,246927860,00,0.00,N,5,-45, 20250320,4695,4780,4840,4670,33006,156291450,00,0.00,N,5,-50, 20250319,4745,4835,4875,4735,15339,73411395,00,0.00,N,5,-95, 20250318,4840,4935,4960,4825,28439,138126560,00,0.00,N,5,-95, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index c2a59dbd2afe..d13c2a2f6abf 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3010,2995,3035,2995,23489,70720854,00,0.00,N,5,-15, 20250320,3025,3005,3030,3000,53937,162427356,00,0.00,N,3,0, 20250319,3025,3025,3030,3015,11336,34293210,00,0.00,N,5,-5, 20250318,3030,3030,3035,3005,14569,44057695,00,0.00,N,3,0, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 4e88d6764d5e..236dc11ed0b3 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3360,3425,3425,3315,79817,267499503,00,0.00,N,5,-65, 20250320,3425,3480,3495,3415,41187,141408455,00,0.00,N,5,-50, 20250319,3475,3565,3570,3470,40110,140263785,00,0.00,N,5,-95, 20250318,3570,3455,3615,3435,57701,204314016,00,0.00,N,2,135, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 092aa9d40758..68ee4673e686 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3570,3605,3680,3570,105924,381663276,00,0.00,N,5,-60, 20250320,3630,3770,3800,3625,175882,649467032,00,0.00,N,5,-60, 20250319,3690,3830,3835,3650,275054,1023285576,00,0.00,N,5,-70, 20250318,3760,3600,4255,3585,5386729,21782818155,00,0.00,N,2,160, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index ba745f315216..15647d954f89 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2455,2465,2465,2405,23416,56837415,00,0.00,N,5,-5, 20250320,2460,2415,2470,2415,25181,61174400,00,0.00,N,2,15, 20250319,2445,2440,2450,2420,26925,65421765,00,0.00,N,2,5, 20250318,2440,2455,2455,2420,15815,38489050,00,0.00,N,5,-5, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 00019936921f..133492d4ae9b 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4790,4795,4840,4730,90283,430751723,00,0.00,N,5,-5, 20250320,4795,4870,4935,4775,164037,795225578,00,0.00,N,5,-65, 20250319,4860,4775,4865,4755,136954,659813685,00,0.00,N,2,85, 20250318,4775,4790,4895,4760,141607,679342616,00,0.00,N,5,-45, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index ada56ce3dbf3..754c7f6c8aa0 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,31400,30850,31800,30000,223871,6970395625,00,0.00,N,2,50, 20250320,31350,34250,34600,31000,564194,18191177000,00,0.00,N,5,-1900, 20250319,33250,34050,34550,32450,198407,6597554550,00,0.00,N,5,-800, 20250318,34050,33150,34500,32400,346378,11648732000,00,0.00,N,2,1250, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 11a18d0ba85d..de957bb5b884 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2080,2070,2115,2000,180290,366920660,00,0.00,N,2,10, 20250320,2070,2155,2170,2070,181604,383230151,00,0.00,N,5,-100, 20250319,2170,2215,2215,2125,132023,285079811,00,0.00,N,5,-30, 20250318,2200,2220,2245,2150,138583,304564395,00,0.00,N,5,-20, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index c67091971935..39f4ea03d2b2 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7320,7150,7450,6900,48030,343815210,00,0.00,N,2,170, 20250320,7150,7200,7200,6830,11260,78439830,00,0.00,N,2,90, 20250319,7060,7060,7390,7000,6653,47162290,00,0.00,N,2,10, 20250318,7050,7200,7340,7050,5913,42652200,00,0.00,N,5,-120, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 2ee60fdb5660..52cc48a8cd33 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20250,20350,20600,19960,309921,6296563185,00,0.00,N,2,280, 20250320,19970,20450,20500,19700,160918,3234035080,00,0.00,N,5,-230, 20250319,20200,18990,20500,18930,315661,6310099725,00,0.00,N,2,1170, 20250318,19030,19450,19450,18850,136128,2593542000,00,0.00,N,5,-320, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 2eb68a1cc0f4..6c7f53e15238 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5370,5350,5390,5230,97303,516952200,00,0.00,N,2,10, 20250320,5360,5530,5560,5360,114394,621456950,00,0.00,N,5,-160, 20250319,5520,5690,5830,5420,156492,865715085,00,0.00,N,5,-180, 20250318,5700,5600,5740,5550,140609,796535540,00,0.00,N,2,130, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 470357ed801c..84ad4474441a 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4305,4350,4375,4275,106420,457498310,00,0.00,N,5,-45, 20250320,4350,4480,4480,4350,87696,383876215,00,0.00,N,5,-85, 20250319,4435,4265,4550,4260,230694,1019008487,00,0.00,N,2,165, 20250318,4270,4305,4325,4260,61691,264458270,00,0.00,N,5,-25, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index d8aee532af3f..a04657782966 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3105,3190,3190,3105,52946,165358518,00,0.00,N,5,-75, 20250320,3180,3250,3250,3170,72164,230490412,00,0.00,N,5,-10, 20250319,3190,3120,3245,3115,146722,468466979,00,0.00,N,2,90, 20250318,3100,3115,3170,3065,55199,170532580,00,0.00,N,5,-25, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 4f20a06aae44..7fad8ecb68a6 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28600,29050,29450,28050,297881,8552204575,00,0.00,N,5,-450, 20250320,29050,28450,29450,28400,429424,12411052575,00,0.00,N,2,1300, 20250319,27750,28000,28350,27450,135242,3776826125,00,0.00,N,3,0, 20250318,27750,27700,28650,27650,158696,4462264475,00,0.00,N,2,50, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index f869c3f68fd0..cd985be69256 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1541,1670,1779,1520,1380587,2227337670,00,0.00,N,5,-323, 20250320,1864,1750,2150,1551,10022139,18815657745,00,0.00,N,2,174, 20250319,1690,1384,1690,1285,5057745,8096259822,00,0.00,N,1,390, 20250318,1300,1474,1568,1261,4022412,5642319331,00,0.00,N,2,78, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index d9f6129ba847..a2c626dde84f 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,379,384,385,364,259032,97137461,00,0.00,N,5,-6, 20250320,385,392,399,384,332509,129308717,00,0.00,N,5,-7, 20250319,392,394,493,390,2664642,1135076969,00,0.00,N,5,-3, 20250318,395,409,411,395,186178,74867344,00,0.00,N,5,-14, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index c91827e7f0ad..ec2f5339ad04 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,35650,35250,36600,34900,167667,5999030200,00,0.00,N,2,250, 20250320,35400,36900,36950,35100,207738,7409243900,00,0.00,N,5,-1000, 20250319,36400,34300,36650,34100,341078,12196844150,00,0.00,N,2,2000, 20250318,34400,34450,34850,33600,187713,6446541200,00,0.00,N,2,50, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index b52b76e0b010..79a1c78245b3 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6450,6490,6490,6340,48262,309316225,00,0.00,N,5,-40, 20250320,6490,6450,6630,6410,73448,478005140,00,0.00,N,2,60, 20250319,6430,6320,6600,6280,115627,745430560,00,0.00,N,2,110, 20250318,6320,6190,6350,6190,71384,449870930,00,0.00,N,2,120, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 9d7859625ae1..d78fa0b4d25d 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1760,1695,1760,1600,653131,1086113260,00,0.00,N,2,61, 20250320,1699,1698,1715,1693,258978,440358086,00,0.00,N,2,1, 20250319,1698,1695,1725,1675,408595,691160439,00,0.00,N,2,3, 20250318,1695,1712,1727,1691,626270,1065636755,00,0.00,N,5,-43, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 89a6b9a436ba..728e8feb2d23 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2810,2850,2850,2735,29096,81611365,00,0.00,N,5,-50, 20250320,2860,2990,2990,2855,32271,93664640,00,0.00,N,5,-70, 20250319,2930,2940,2940,2860,21833,63192330,00,0.00,N,2,30, 20250318,2900,2870,2940,2870,11287,32723280,00,0.00,N,5,-5, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 2bfb31671349..c1fae67d8194 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7770,7860,7990,7710,55711,434749910,00,0.00,N,5,-140, 20250320,7910,8050,8160,7910,70679,564061780,00,0.00,N,5,-160, 20250319,8070,7990,8780,7930,262344,2171653070,00,0.00,N,2,60, 20250318,8010,7740,8210,7730,143971,1152711595,00,0.00,N,2,260, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index dfa2145db09b..336824fe3194 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,33000,33050,33900,32800,12490,413466350,00,0.00,N,5,-900, 20250320,33900,35300,35300,33700,13188,449761300,00,0.00,N,5,-950, 20250319,34850,35500,35700,34550,13113,459517575,00,0.00,N,5,-650, 20250318,35500,33750,36650,33450,34156,1196822500,00,0.00,N,2,1700, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 73c9b82a814d..1c6cd05ad3ee 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12780,13620,14300,12750,5907265,81066082360,00,0.00,N,2,220, 20250320,12560,12720,13150,12230,1331746,17182854090,00,0.00,N,2,130, 20250319,12430,12180,12820,12150,461390,5795297095,00,0.00,N,2,30, 20250318,12400,12580,12740,12350,331763,4151039075,00,0.00,N,5,-50, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 8d1e308a8fb4..ad42e2c9ff10 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3795,3810,3855,3765,24861,94170500,00,0.00,N,5,-20, 20250320,3815,3815,3850,3790,24956,95204391,00,0.00,N,2,10, 20250319,3805,3800,3830,3795,51595,196379103,00,0.00,N,5,-10, 20250318,3815,3800,3830,3800,24955,95046691,00,0.00,N,5,-5, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 3494aed80d51..db552e460953 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250321,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250320,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250319,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250318,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250317,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 6c9164a2407a..23fd2c73811a 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3235,3270,3370,3235,68586,223781845,00,0.00,N,5,-65, 20250320,3300,3335,3360,3280,29792,98819839,00,0.00,N,5,-30, 20250319,3330,3340,3360,3325,17803,59479881,00,0.00,N,5,-10, 20250318,3340,3330,3375,3330,21154,70776540,00,0.00,N,5,-15, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 122568c18d25..b7591866df91 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11900,11680,11900,11620,19151,224746130,00,0.00,N,2,210, 20250320,11690,11730,11810,11650,19320,226588290,00,0.00,N,5,-80, 20250319,11770,11730,11850,11650,32676,383557630,00,0.00,N,5,-40, 20250318,11810,11800,11900,11710,22539,265664915,00,0.00,N,2,10, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 6a1719fd346d..56a922bdd97a 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26950,25700,26950,25700,189804,5037195450,00,0.00,N,2,1000, 20250320,25950,26000,26400,25800,192569,5025396850,00,0.00,N,2,100, 20250319,25850,24900,26600,24800,379107,9838391500,00,0.00,N,2,700, 20250318,25150,24850,25300,24450,123275,3071155500,00,0.00,N,2,450, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index d4e7d7ffa95f..38d3e6483b73 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,30900,30650,31850,30100,85785,2665146275,00,0.00,N,2,250, 20250320,30650,35800,36150,28800,343046,10717770225,00,0.00,N,5,-4950, 20250319,35600,36300,36800,33800,120001,4170357350,00,0.00,N,5,-400, 20250318,36000,34250,37050,34250,133114,4730200775,00,0.00,N,2,1200, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 3d2d6e430af9..83773a2e2837 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2500,2500,2690,2400,3644,8897085,00,0.00,N,5,-50, 20250320,2550,2840,2840,2485,83,208615,00,0.00,N,2,55, 20250319,2495,2795,2795,2460,4913,12271070,00,0.00,N,2,15, 20250318,2480,2915,2915,2470,2788,6964635,00,0.00,N,5,-70, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 85787c197c74..b9498ccd69f0 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,65100,65800,66500,64500,416052,27171434300,00,0.00,N,5,-2200, 20250320,67300,70300,70400,66300,738984,50052796650,00,0.00,N,5,-2100, 20250319,69400,64400,70800,64100,1298591,88341605900,00,0.00,N,2,5600, 20250318,63800,65200,66200,63400,260498,16705553950,00,0.00,N,5,-1100, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 9038795a3067..a4706f1b1b08 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3035,2925,3195,2925,14752,44213305,00,0.00,N,2,110, 20250320,2925,2985,3015,2910,25801,76562762,00,0.00,N,5,-90, 20250319,3015,3095,3115,2995,37385,112947587,00,0.00,N,5,-80, 20250318,3095,3060,3105,3035,10183,31363825,00,0.00,N,2,35, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 79a550b7ccb0..3f12fbbf18f8 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,27600,28450,28450,27400,503525,13970822350,00,0.00,N,5,-1000, 20250320,28600,28850,29050,28200,413722,11843065100,00,0.00,N,2,150, 20250319,28450,30250,30250,28450,831950,24020685525,00,0.00,N,5,-1550, 20250318,30000,30600,30700,29750,610237,18463788475,00,0.00,N,5,-350, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index d949d2601b63..e618e8ddf684 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1399,1300,1399,1300,11,14399,00,0.00,N,2,99, 20250320,1300,1300,1300,1300,1,1300,00,0.00,N,2,1, 20250319,1299,1299,1299,1299,1,1299,00,0.00,N,3,0, 20250318,1299,1299,1299,1299,1,1299,00,0.00,N,5,-1, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index ae9f73fe30f0..5b7354d84cdc 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3385,3400,3415,3280,806643,2704942263,00,0.00,N,5,-60, 20250320,3445,3080,3550,3055,5344774,18211605873,00,0.00,N,2,400, 20250319,3045,2945,3300,2910,1928148,6094333698,00,0.00,N,2,160, 20250318,2885,2915,2915,2865,50767,146427002,00,0.00,N,3,0, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 70bcefcaaa38..7e05921f3584 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,810,811,817,804,46696,37716846,00,0.00,N,5,-1, 20250320,811,831,831,810,37193,30392904,00,0.00,N,5,-12, 20250319,823,830,831,815,9733,7995243,00,0.00,N,2,2, 20250318,821,820,833,811,57360,47146026,00,0.00,N,2,1, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index f1c8010f1975..414990f8f600 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3100,3065,3485,3045,2171623,7181938199,00,0.00,N,2,90, 20250320,3010,3120,3120,3010,55316,168487765,00,0.00,N,5,-90, 20250319,3100,3135,3170,3080,40497,126274910,00,0.00,N,5,-70, 20250318,3170,3135,3180,3130,28760,90541989,00,0.00,N,3,0, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 8120fffbd561..159c602e861d 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14780,14760,14970,14400,71114,1045076920,00,0.00,N,2,10, 20250320,14770,15080,15080,14610,31323,463624695,00,0.00,N,5,-270, 20250319,15040,15140,15140,14900,28916,433544245,00,0.00,N,5,-110, 20250318,15150,15320,15550,14950,49448,748633490,00,0.00,N,2,270, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index f79730597813..d633175fb586 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1422,1433,1442,1415,195210,277486955,00,0.00,N,5,-28, 20250320,1450,1420,1460,1418,136567,195739848,00,0.00,N,2,15, 20250319,1435,1420,1437,1415,140560,200347685,00,0.00,N,2,20, 20250318,1415,1415,1443,1413,218998,311831078,00,0.00,N,5,-15, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 9664a8cf74dd..7dff4942034d 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6120,6110,6190,5980,14685,89451580,00,0.00,N,5,-40, 20250320,6160,6160,6190,6060,4194,25659130,00,0.00,N,5,-30, 20250319,6190,6140,6440,6000,25183,154452540,00,0.00,N,2,50, 20250318,6140,6290,6290,6080,21391,131339300,00,0.00,N,5,-60, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index b8d8592fa8ef..5d39d24cbd79 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4780,5010,5100,4705,126048,613580555,00,0.00,N,2,60, 20250320,4720,4850,4925,4720,58260,279408667,00,0.00,N,5,-130, 20250319,4850,4800,4940,4800,16964,82186160,00,0.00,N,3,0, 20250318,4850,4935,4995,4845,16457,80187192,00,0.00,N,5,-5, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 3d4b0bdaea57..4e9e61a8ff71 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8060,8130,8250,8040,74180,598976940,00,0.00,N,5,-90, 20250320,8150,8120,8250,8090,26365,215777550,00,0.00,N,2,40, 20250319,8110,8130,8280,8110,25186,207030730,00,0.00,N,2,70, 20250318,8040,8090,8140,7970,16459,132896940,00,0.00,N,2,20, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index d535e7092be7..13b87fb97cd6 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22150,22000,22700,21800,205998,4569234625,00,0.00,N,3,0, 20250320,22150,22400,22700,21950,199614,4444664400,00,0.00,N,2,150, 20250319,22000,21650,22500,21600,288194,6352425550,00,0.00,N,2,1150, 20250318,20850,21850,21900,20700,101008,2127490750,00,0.00,N,5,-800, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 8974ca02e0e8..83d1614151ba 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3635,3650,3665,3515,42549,152139945,00,0.00,N,2,65, 20250320,3570,3495,3570,3495,12910,45591415,00,0.00,N,2,20, 20250319,3550,3545,3590,3500,5359,18929736,00,0.00,N,3,0, 20250318,3550,3575,3575,3465,21811,76345275,00,0.00,N,5,-10, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 3c3b7063f6d0..9e875e8d860a 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4780,4705,4810,4510,1745074,8160189969,00,0.00,N,2,30, 20250320,4750,4725,5190,4600,7174023,34771787649,00,0.00,N,2,340, 20250319,4410,4575,4655,4365,1719563,7751530809,00,0.00,N,5,-280, 20250318,4690,4700,4745,4520,1332810,6165487948,00,0.00,N,2,70, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index fba2f466ce3c..4ea320b185fe 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,81300,81100,83300,80500,2609924,213249289228,00,0.00,N,5,-1000, 20250320,82300,82200,82700,81600,1260292,103815478300,00,0.00,N,2,1100, 20250319,81200,80800,81700,80400,907656,73713826950,00,0.00,N,2,1000, 20250318,80200,79900,81100,79800,1164823,93935966850,00,0.00,N,2,1300, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 508e85515519..c8a57c9ff248 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12070,12110,12190,12010,49967,603779620,00,0.00,N,5,-40, 20250320,12110,12290,12290,12110,86084,1047161715,00,0.00,N,5,-100, 20250319,12210,12120,12290,12120,70859,864249060,00,0.00,N,2,90, 20250318,12120,12230,12230,12110,46988,571243580,00,0.00,N,5,-10, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index e6dd258eed3f..638d6aa9d3f3 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8250,8010,8290,7900,128815,1043558005,00,0.00,N,2,220, 20250320,8030,8320,8450,8030,125351,1026468955,00,0.00,N,5,-290, 20250319,8320,8370,8500,8270,107108,894423660,00,0.00,N,5,-130, 20250318,8450,8240,8520,8240,194581,1633016055,00,0.00,N,2,240, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index fc57370f77f2..6f71de09023d 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6620,6700,6830,6580,227585,1522169880,00,0.00,N,5,-70, 20250320,6690,6940,7190,6600,639392,4443604935,00,0.00,N,5,-140, 20250319,6830,6940,7010,6660,437593,2995053280,00,0.00,N,5,-130, 20250318,6960,7040,7200,6900,812951,5692035000,00,0.00,N,5,-50, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index fb79a62306dc..db434f6e2965 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7460,7400,7600,7310,104239,776287725,00,0.00,N,2,60, 20250320,7400,7590,7600,7390,98144,729622685,00,0.00,N,5,-130, 20250319,7530,7420,7590,7420,105712,795666880,00,0.00,N,2,110, 20250318,7420,7410,7570,7320,144333,1070274345,00,0.00,N,2,20, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 5f66283aeba0..ea9604ccd29c 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1807,1859,1877,1800,85042,154518437,00,0.00,N,5,-69, 20250320,1876,1894,2045,1861,199612,386981164,00,0.00,N,2,27, 20250319,1849,1899,1912,1834,264514,494445614,00,0.00,N,5,-16, 20250318,1865,1967,1990,1850,154012,291323548,00,0.00,N,5,-102, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index a8a22358cb26..9341266d0c94 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15260,16080,16430,15240,79737,1255614680,00,0.00,N,5,-820, 20250320,16080,16000,16180,15680,20947,333014150,00,0.00,N,5,-10, 20250319,16090,15400,16200,15250,39705,627858710,00,0.00,N,2,590, 20250318,15500,15400,15690,15400,21236,329644470,00,0.00,N,5,-50, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index f6033b416978..d516621e3409 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1114,1087,1122,1059,254273,277733895,00,0.00,N,2,27, 20250320,1087,1151,1155,1068,769028,845142511,00,0.00,N,5,-66, 20250319,1153,1195,1207,1080,550799,636051472,00,0.00,N,5,-27, 20250318,1180,1223,1234,1151,554784,659461484,00,0.00,N,5,-16, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 18497246d19c..7fdbed25097b 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,411,411,411,411,0,0,00,0.00,Y,3,0, +20250321,411,411,411,411,0,0,00,0.00,Y,3,0, +20250320,411,411,411,411,0,0,00,0.00,Y,0,0, 20250319,411,411,411,411,0,0,00,0.00,Y,0,0, 20250318,411,411,411,411,0,0,00,0.00,Y,0,0, 20250317,411,411,411,411,0,0,00,0.00,Y,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 112fc8e962ee..a030f19323dc 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,72800,72900,73000,72800,112,8169200,00,0.00,N,5,-600, 20250320,73400,73300,73400,72800,213,15627700,00,0.00,N,2,300, 20250319,73100,72700,73100,72600,303,22137000,00,0.00,N,2,400, 20250318,72700,73000,73000,72700,183,13305300,00,0.00,N,5,-100, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index c000978610c9..5ee53fc1979c 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16450,16850,16920,16410,10520,173846100,00,0.00,N,5,-390, 20250320,16840,17750,17750,16830,5210,88317030,00,0.00,N,5,-70, 20250319,16910,16560,17100,16560,5892,99581740,00,0.00,N,2,190, 20250318,16720,16820,17100,16720,10444,176314975,00,0.00,N,5,-300, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 6b9523b25f2d..8f26682a7bdd 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22400,22850,23050,22150,82543,1850206525,00,0.00,N,5,-400, 20250320,22800,23450,23450,22650,80244,1835161175,00,0.00,N,5,-250, 20250319,23050,23400,23850,22850,123394,2854045000,00,0.00,N,5,-600, 20250318,23650,24300,24500,23350,109880,2603965550,00,0.00,N,5,-1000, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 203c92fe1ab4..ce1c628063c9 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4480,4635,4665,4480,178810,804808972,00,0.00,N,5,-165, 20250320,4645,4565,4690,4550,80896,373522903,00,0.00,N,2,80, 20250319,4565,4495,4595,4460,38758,176559939,00,0.00,N,2,60, 20250318,4505,4480,4550,4440,28332,126940598,00,0.00,N,2,20, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 9d3ad5d95eac..e473da6b061f 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,58600,58500,59100,58000,37489,2196399050,00,0.00,N,2,400, 20250320,58200,57700,58600,57500,44518,2587835400,00,0.00,N,2,600, 20250319,57600,57900,58800,57400,34487,1991368000,00,0.00,N,5,-200, 20250318,57800,58100,58800,57400,23881,1383344850,00,0.00,N,5,-100, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index d019af276191..78000537156c 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17220,17190,17400,16890,54814,937651195,00,0.00,N,2,30, 20250320,17190,18260,18280,17020,182854,3168383870,00,0.00,N,5,-980, 20250319,18170,19060,19060,18060,138678,2528205860,00,0.00,N,5,-710, 20250318,18880,18530,19070,18530,57753,1086027960,00,0.00,N,2,330, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index ddab204ccbcc..44a016013b18 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,32100,33300,33850,31800,751837,24351193175,00,0.00,N,5,-1200, 20250320,33300,35100,35550,32900,1049558,35784223500,00,0.00,N,5,-1350, 20250319,34650,36300,36850,34050,3067474,108762021125,00,0.00,N,5,-4300, 20250318,38950,40500,40500,38700,1445663,55272039975,00,0.00,N,5,-1550, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 85395f7bf62c..4e00d27e6793 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,30000,30650,31000,30000,24745,747344800,00,0.00,N,5,-700, 20250320,30700,30200,31150,30200,29192,897365675,00,0.00,N,2,550, 20250319,30150,30300,30550,30000,23655,713506325,00,0.00,N,5,-100, 20250318,30250,30350,30400,30200,13007,394157500,00,0.00,N,5,-100, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 44f4c8ab3556..dc1b14750b11 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12690,12920,12930,12580,154943,1974796195,00,0.00,N,5,-110, 20250320,12800,13130,13260,12800,153700,1987709480,00,0.00,N,5,-330, 20250319,13130,13250,13300,13000,176958,2315116620,00,0.00,N,3,0, 20250318,13130,13350,13350,13060,194905,2565245755,00,0.00,N,5,-50, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index c8f91ce984d6..9e2c4bb61ece 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250321,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250320,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250319,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250318,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250317,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index edc900a4e715..96b652b2418a 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8530,8700,8750,8450,25475,216872155,00,0.00,N,5,-220, 20250320,8750,8930,8930,8700,11808,103291060,00,0.00,N,5,-180, 20250319,8930,8930,8950,8740,14875,131783400,00,0.00,N,5,-20, 20250318,8950,8890,9060,8890,16643,149300605,00,0.00,N,2,100, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 7bf5742bb3e8..e3f6bf0f2f3a 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3780,3760,3830,3720,175240,662023092,00,0.00,N,3,0, 20250320,3780,3850,3870,3775,240107,913073729,00,0.00,N,5,-60, 20250319,3840,3930,3935,3840,369267,1431213045,00,0.00,N,5,-120, 20250318,3960,3960,3975,3905,191472,756307168,00,0.00,N,3,0, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index a3fe51727fde..fa48e370e7b1 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7030,7100,7150,7010,7372,51959275,00,0.00,N,5,-90, 20250320,7120,7110,7190,7030,13069,92886370,00,0.00,N,2,20, 20250319,7100,7160,7270,7050,6105,43336080,00,0.00,N,5,-60, 20250318,7160,7030,7270,7030,11193,79840245,00,0.00,N,2,90, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 94169d4f8829..520914d8074f 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4310,4475,4475,4310,14794,64617365,00,0.00,N,5,-125, 20250320,4435,4485,4600,4370,12007,53626007,00,0.00,N,5,-50, 20250319,4485,4480,4550,4370,13773,61754671,00,0.00,N,5,-5, 20250318,4490,4425,4500,4420,29955,133801097,00,0.00,N,2,75, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index bc39acb96629..f83d8966a6d9 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2385,2420,2460,2375,56111,134478429,00,0.00,N,5,-35, 20250320,2420,2475,2475,2410,40007,96936416,00,0.00,N,5,-30, 20250319,2450,2480,2480,2430,30914,75698635,00,0.00,N,5,-5, 20250318,2455,2420,2475,2410,51416,124846747,00,0.00,N,2,20, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 39ac58ee35f6..9706b8d5fe84 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8240,8300,8310,8030,1266,10346680,00,0.00,N,2,110, 20250320,8130,8070,8190,8070,1932,15684070,00,0.00,N,5,-10, 20250319,8140,8140,8300,8120,4042,32899000,00,0.00,N,3,0, 20250318,8140,8190,8270,8130,4073,33219700,00,0.00,N,5,-110, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 73859bdd86ab..770bdb96a0ec 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,474,485,492,467,395904,191392805,00,0.00,N,5,-15, 20250320,489,488,497,480,348101,168567184,00,0.00,N,5,-1, 20250319,490,493,503,482,461168,227600982,00,0.00,N,5,-7, 20250318,497,490,497,481,193183,94584296,00,0.00,N,2,7, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index f25a7fba74a4..46a0dca515a1 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2695,2735,2795,2695,21387,58419842,00,0.00,N,5,-55, 20250320,2750,2690,2820,2690,24960,69013180,00,0.00,N,2,55, 20250319,2695,2710,2745,2690,16461,44641860,00,0.00,N,5,-15, 20250318,2710,2640,2720,2640,22276,59818895,00,0.00,N,2,45, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 440fe4e5a240..f5bba57d531f 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4665,4680,4755,4650,7210,33683347,00,0.00,N,5,-50, 20250320,4715,4720,4720,4660,11828,55558185,02,0.00,N,5,-75, 20250319,4790,4725,4820,4680,7074,33674020,00,0.00,N,2,70, 20250318,4720,4800,4800,4680,9799,46083282,00,0.00,N,5,-25, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 1e185272de05..9ac168f8a7ab 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15550,15110,15870,15060,108851,1699433435,00,0.00,N,2,330, 20250320,15220,15220,15550,14840,77001,1162980715,00,0.00,N,2,130, 20250319,15090,14510,15210,14370,105528,1583917050,00,0.00,N,2,570, 20250318,14520,14710,14710,14310,59809,867023270,00,0.00,N,5,-190, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 96eac65cb6e4..fdafcd518dbe 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8020,7900,8060,7840,22150,176872630,00,0.00,N,2,120, 20250320,7900,8030,8070,7900,5059,40248650,00,0.00,N,5,-150, 20250319,8050,7940,8050,7810,26087,208515275,00,0.00,N,2,150, 20250318,7900,7890,7940,7770,11226,88216655,00,0.00,N,2,10, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 3330247698e6..5bffa0b01af3 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15450,15460,15700,15200,14879,228102690,00,0.00,N,5,-100, 20250320,15550,15550,15740,15450,7125,110926710,00,0.00,N,5,-50, 20250319,15600,15350,15640,15350,7869,121776720,00,0.00,N,2,140, 20250318,15460,15300,15530,15300,2858,44109110,00,0.00,N,2,80, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index e455d054d494..8c10bb5db7ae 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4980,4880,5000,4880,994,4905835,00,0.00,N,2,60, 20250320,4920,4900,4970,4890,2697,13273940,00,0.00,N,2,20, 20250319,4900,5130,5130,4875,10184,50349550,00,0.00,N,5,-180, 20250318,5080,5000,5100,5000,2550,12865270,00,0.00,N,2,80, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 8d3d0cbc7111..f149b3fb2495 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,52700,52400,53400,52200,174938,9239400200,00,0.00,N,5,-100, 20250320,52800,52000,53200,51900,60125,3171197400,00,0.00,N,2,800, 20250319,52000,50000,52200,49850,97558,5023904300,00,0.00,N,2,2150, 20250318,49850,49500,50800,49300,50455,2523518700,00,0.00,N,2,250, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index d1a530a465a3..f6608f581a6a 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250321,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250320,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250319,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250318,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250317,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 4507613eb770..05a486f2133a 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,30000,31000,31000,29950,502398,15150641425,00,0.00,N,5,-700, 20250320,30700,31300,31650,30700,235423,7316131275,00,0.00,N,5,-450, 20250319,31150,31000,32800,30900,444814,14022840100,00,0.00,N,2,150, 20250318,31000,31000,31250,30600,171445,5311859025,00,0.00,N,3,0, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 47560a60eac3..567643e40d24 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1218,1101,1298,1101,74,88326,00,0.00,N,2,18, 20250320,1200,1244,1298,1102,29,35794,00,0.00,N,5,-44, 20250319,1244,1299,1299,1101,6,7486,00,0.00,N,2,2, 20250318,1242,1299,1299,1101,1157,1278935,00,0.00,N,5,-35, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index b6acd6684d64..538fab329732 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22500,22300,23400,21950,269983,6129810450,00,0.00,N,5,-150, 20250320,22650,23450,23500,22350,212720,4848274750,00,0.00,N,5,-500, 20250319,23150,24950,25150,23000,459788,10854324250,00,0.00,N,5,-2200, 20250318,25350,25550,26000,24600,374742,9509969600,00,0.00,N,2,200, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 11c5bca63b3c..069371485a91 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,37300,37600,37850,36650,153347,5691960175,00,0.00,N,5,-300, 20250320,37600,38250,38500,37550,119885,4524109325,00,0.00,N,5,-500, 20250319,38100,36850,38150,36750,193036,7305136075,00,0.00,N,2,1250, 20250318,36850,37700,37700,36850,112948,4205420900,00,0.00,N,5,-650, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 492b2ded465e..aa2e1af0f089 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1460,1494,1546,1452,1963086,2916349415,00,0.00,N,5,-138, 20250320,1598,1629,1648,1536,2249870,3550329112,00,0.00,N,5,-45, 20250319,1643,1935,1977,1620,5269606,9069553709,00,0.00,N,5,-310, 20250318,1953,2030,2090,1950,2170776,4322381316,00,0.00,N,5,-57, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index a9b0f98e1081..0816b3339778 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10740,10750,10930,10700,125412,1356153840,00,0.00,N,2,40, 20250320,10700,10710,10740,10630,47643,508743115,00,0.00,N,3,0, 20250319,10700,10650,10810,10640,84227,900492980,00,0.00,N,2,40, 20250318,10660,10760,10760,10620,64509,687356855,00,0.00,N,5,-110, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 42871cd9a35c..27e47bd7d5cb 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7600,7730,7790,7500,147145,1115241080,00,0.00,N,5,-180, 20250320,7780,7870,7930,7760,93497,730969465,00,0.00,N,5,-80, 20250319,7860,7830,7890,7760,80460,629899990,00,0.00,N,2,30, 20250318,7830,7860,7960,7830,50483,397527305,00,0.00,N,5,-50, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 33ebe49fc8de..c24d975539d8 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1626,1638,1643,1612,25851,41939454,00,0.00,N,5,-13, 20250320,1639,1644,1674,1635,22299,36673320,00,0.00,N,5,-3, 20250319,1642,1657,1660,1641,24885,40999636,00,0.00,N,5,-14, 20250318,1656,1650,1671,1650,11475,19043589,00,0.00,N,5,-4, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index bfd37f8a6174..3607f43a5b81 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,490,492,494,485,136853,66677190,00,0.00,N,5,-5, 20250320,495,494,495,488,41396,20311832,00,0.00,N,2,1, 20250319,494,493,498,487,98118,48329127,00,0.00,N,2,1, 20250318,493,496,501,487,103634,51079684,00,0.00,N,5,-3, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 394e167fa91a..1ecb19834b69 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8530,8490,8600,8310,146104,1245598845,00,0.00,N,3,0, 20250320,8530,8310,8640,8280,302464,2572584080,00,0.00,N,2,280, 20250319,8250,8150,8410,8110,260037,2159730760,00,0.00,N,2,50, 20250318,8200,8340,8380,8110,184081,1513702595,00,0.00,N,5,-100, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index bcfd44b6ed57..8b92688b7485 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21800,21750,22250,20850,142582,3094394800,00,0.00,N,2,500, 20250320,21300,20750,21800,20550,168768,3623708875,00,0.00,N,2,750, 20250319,20550,20350,20800,20000,106546,2178883375,00,0.00,N,2,350, 20250318,20200,20650,20650,20100,88518,1799671125,00,0.00,N,5,-300, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 0f0f480ebd69..e83f30bcdb3c 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2685,2795,2795,2685,2,5480,00,0.00,N,5,-115, 20250320,2800,2800,2800,2800,1,2800,00,0.00,N,3,0, 20250319,2800,2800,2800,2800,0,0,00,0.00,N,3,-100, 20250318,2900,2555,2940,2550,363,926640,00,0.00,N,5,-55, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 42fcf6809a86..9fc9087ffddb 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1075,1093,1093,1062,25978,27915577,00,0.00,N,5,-8, 20250320,1083,1072,1090,1068,60196,64868233,00,0.00,N,2,14, 20250319,1069,1130,1140,1057,180751,195416395,00,0.00,N,5,-61, 20250318,1130,1147,1160,1120,44214,50095273,00,0.00,N,5,-10, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index c1b54f055ac9..cb89c6e96493 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8700,7400,8800,7390,680422,5595628640,00,0.00,N,2,1200, 20250320,7500,7700,7860,7370,228906,1737743195,00,0.00,N,5,-200, 20250319,7700,7460,7990,7300,285496,2208098840,00,0.00,N,2,250, 20250318,7450,7600,8100,7340,450283,3435689740,00,0.00,N,5,-40, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 089957a28dc0..f02d32f4fb70 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,34000,34250,34700,34000,6309,216758500,00,0.00,N,5,-250, 20250320,34250,33650,34650,33500,4555,155889500,00,0.00,N,2,600, 20250319,33650,35550,35550,33450,4864,164419600,00,0.00,N,5,-1450, 20250318,35100,34750,35750,34700,8629,302929300,00,0.00,N,5,-700, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index bc737145591c..5f430cc172a8 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6900,6870,6980,6810,74940,516838270,00,0.00,N,5,-20, 20250320,6920,7080,7080,6900,94132,656036560,00,0.00,N,5,-150, 20250319,7070,7100,7160,7000,62237,440812120,00,0.00,N,5,-30, 20250318,7100,7240,7330,7100,95213,685130075,00,0.00,N,5,-60, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index f9a7ec9fe796..b20ca7b8cf02 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6910,5240,7000,5230,5679628,35166050810,00,0.00,N,5,-550, 20250320,7460,7750,8090,7410,985870,7571703075,00,0.00,N,5,-360, 20250319,7820,8090,8220,7650,869329,6868322560,00,0.00,N,5,-420, 20250318,8240,8430,8510,8140,474388,3922375855,00,0.00,N,5,-110, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 234879e3ec6b..9be0c9aee61f 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,601,596,603,580,35180,20680653,00,0.00,N,2,1, 20250320,600,601,615,598,46455,28006732,00,0.00,N,5,-5, 20250319,605,599,613,597,47580,28625406,00,0.00,N,2,2, 20250318,603,596,603,588,59362,35381840,00,0.00,N,2,3, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 563f9241ef1b..7cc125d206b7 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11700,11500,12000,11460,392361,4594642950,00,0.00,N,5,-460, 20250320,12160,12710,12710,12140,588156,7268841275,00,0.00,N,5,-690, 20250319,12850,12630,13250,12460,1330362,17156050800,00,0.00,N,5,-200, 20250318,13050,12950,14550,12910,8726633,119739721420,00,0.00,N,2,520, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index cc0c7db5c68c..f6226e3e8d13 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,335,329,335,299,537370,166274851,00,0.00,N,2,9, 20250320,326,343,351,326,156436,52613450,00,0.00,N,5,-14, 20250319,340,351,353,326,226573,75947912,00,0.00,N,2,3, 20250318,337,341,358,337,263495,91800940,00,0.00,N,5,-4, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 14dd0d404abf..a52928d403c6 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2620,2685,2745,2605,38233,101197015,00,0.00,N,5,-45, 20250320,2665,2790,2820,2660,69563,190321903,00,0.00,N,5,-135, 20250319,2800,2630,2810,2610,75807,206460770,00,0.00,N,2,150, 20250318,2650,2620,2655,2545,21829,56717605,00,0.00,N,2,45, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index d4cb5a8484e3..7b840d46a5b9 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1853,1875,1895,1790,103329,189027059,00,0.00,N,5,-17, 20250320,1870,1902,1905,1854,79706,149157621,00,0.00,N,5,-30, 20250319,1900,1937,1937,1872,110492,208927871,00,0.00,N,5,-18, 20250318,1918,1862,1931,1859,109041,207513060,00,0.00,N,2,56, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index c8ef685d46e6..acee905fa40b 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,800,1010,1010,761,626,491919,00,0.00,N,5,-80, 20250320,880,880,880,880,100,88000,00,0.00,N,3,0, 20250319,880,707,880,706,5388,4409710,00,0.00,N,2,50, 20250318,830,731,988,731,665,537938,00,0.00,N,5,-30, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 66ec40bed5c0..5c42a2adfea2 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7830,7850,7870,7780,59528,464331570,00,0.00,N,5,-20, 20250320,7850,7910,7940,7840,34234,269057135,00,0.00,N,5,-40, 20250319,7890,7960,7980,7880,21979,173756900,00,0.00,N,5,-10, 20250318,7900,7910,7930,7840,24714,194984795,00,0.00,N,2,50, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 9d65d48159de..c26f6c1a0fbe 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1159,1160,1172,1155,85932,99977443,00,0.00,N,5,-3, 20250320,1162,1172,1198,1160,45017,52541450,00,0.00,N,5,-12, 20250319,1174,1195,1195,1150,124193,145867235,00,0.00,N,5,-19, 20250318,1193,1186,1209,1179,133345,158634136,00,0.00,N,2,4, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 55102e1788ce..7552b0bc520d 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13940,13740,14360,13320,857948,11863426690,00,0.00,N,5,-90, 20250320,14030,14960,15360,13880,1272672,18390720035,00,0.00,N,5,-620, 20250319,14650,15490,15500,14500,1352906,20144809155,00,0.00,N,5,-1550, 20250318,16200,15750,16350,15200,1618429,25288435040,00,0.00,N,5,-90, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index a8c1e52d739c..5dae938b2096 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,317,322,329,316,1158672,370747171,00,0.00,N,5,-1, 20250320,318,355,357,316,4122832,1366558377,00,0.00,N,5,-17, 20250319,335,358,378,325,8271817,2888894544,00,0.00,N,5,-34, 20250318,369,286,369,286,17245473,6062643934,00,0.00,N,1,85, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index dd437a922556..b8e22349c41a 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9570,9590,9670,9430,91160,872394105,00,0.00,N,5,-30, 20250320,9600,9630,9730,9580,84567,816093190,00,0.00,N,2,50, 20250319,9550,9500,9610,9420,70141,667004795,00,0.00,N,2,40, 20250318,9510,9540,9600,9500,46327,441928320,00,0.00,N,5,-20, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index a621382f4c26..1a51756cae23 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3180,3195,3250,3095,164944,522788887,00,0.00,N,5,-20, 20250320,3200,3505,3525,3155,363085,1193001419,00,0.00,N,5,-270, 20250319,3470,3575,3635,3470,144597,508192990,00,0.00,N,5,-120, 20250318,3590,3640,3675,3585,108904,393651850,00,0.00,N,5,-45, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 36e20c89cc9d..3491e781fcdb 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250321,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250320,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250319,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250318,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250317,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 319a6ff55cf0..72d26025719a 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,459,459,459,459,0,0,00,0.00,Y,3,0, +20250321,459,459,459,459,0,0,00,0.00,Y,3,0, +20250320,459,459,459,459,0,0,00,0.00,Y,0,0, 20250319,459,452,461,446,66269,30234756,00,0.00,Y,2,7, 20250318,452,471,471,450,176845,80858873,00,0.00,Y,5,-10, 20250317,462,476,479,462,131775,61919033,00,0.00,N,5,-5, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index dc3d506744b7..a17de765013a 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6300,6260,6350,6170,71642,449204305,00,0.00,N,2,100, 20250320,6200,6310,6500,6150,174560,1105050605,00,0.00,N,5,-120, 20250319,6320,6310,6360,6090,353422,2203069470,00,0.00,N,2,220, 20250318,6100,6110,6150,5950,70209,423904380,00,0.00,N,3,0, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index efefcb05bc88..089dcc2c23bd 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16510,16690,16910,16220,422747,6989006105,00,0.00,N,5,-180, 20250320,16690,17440,17680,16600,481728,8227713095,00,0.00,N,5,-640, 20250319,17330,17250,18400,17000,1293727,22637002280,00,0.00,N,2,140, 20250318,17190,16130,17860,15500,2485470,42429926175,00,0.00,N,2,1070, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 5dfd3ee184ab..1123e7fbeadf 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,99300,99000,102000,98600,2503,250390600,00,0.00,N,2,400, 20250320,98900,98700,99300,98300,702,69404700,00,0.00,N,2,800, 20250319,98100,98400,99300,98100,1168,115352600,00,0.00,N,5,-300, 20250318,98400,98200,99600,98200,1088,107609900,00,0.00,N,3,0, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 5d9f21fdf48f..6b235543ba60 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,31200,31300,31400,30600,94378,2932439525,00,0.00,N,5,-250, 20250320,31450,32000,32150,31400,66431,2102351350,00,0.00,N,5,-350, 20250319,31800,31700,32300,31500,82452,2620326600,00,0.00,N,2,150, 20250318,31650,31900,32150,31500,42662,1354430375,00,0.00,N,5,-350, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index d139124bfa38..a92abb0737db 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12610,12720,12830,12580,18425,233120300,00,0.00,N,5,-190, 20250320,12800,12850,12980,12770,4934,63190150,00,0.00,N,5,-30, 20250319,12830,12840,12970,12790,7406,94957300,00,0.00,N,5,-140, 20250318,12970,12950,12980,12890,3110,40272950,00,0.00,N,2,10, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index d925569036d5..8a60dcde27ad 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,860,860,860,860,5,4300,00,0.00,N,2,2, 20250320,858,858,858,858,5,4290,00,0.00,N,2,51, 20250319,807,808,808,807,301,242957,00,0.00,N,5,-110, 20250318,917,878,919,878,52,45736,00,0.00,N,5,-18, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index eaeaf0aaff29..88148fee710f 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4055,3970,4080,3970,131891,532806545,00,0.00,N,2,25, 20250320,4030,4005,4085,4005,96630,389547405,00,0.00,N,5,-20, 20250319,4050,4100,4115,4015,124701,506479613,00,0.00,N,5,-60, 20250318,4110,4150,4180,4055,150021,617300880,00,0.00,N,5,-40, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 4c12b3331624..50a71ec0b171 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,69000,71500,71700,68500,52311,3648787800,00,0.00,N,5,-1900, 20250320,70900,71100,71700,70000,47960,3391290000,00,0.00,N,2,1100, 20250319,69800,69800,70900,69100,29539,2063428850,00,0.00,N,2,300, 20250318,69500,69000,70600,68600,39960,2777210750,00,0.00,N,5,-100, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index e1cbaafd2c4c..56bc8052c8db 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250321,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250320,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250319,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250318,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250317,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 90a32d723fc9..62fa7e5c6038 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1299,1293,1406,1280,326022,426427699,00,0.00,N,5,-70, 20250320,1369,1387,1417,1340,316486,431447147,00,0.00,N,5,-18, 20250319,1387,1525,1525,1375,424146,600651870,00,0.00,N,5,-108, 20250318,1495,1495,1526,1481,239759,359931705,00,0.00,N,3,0, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 95af8a3a9006..ba4fc2a91e44 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1582,1573,1600,1570,11157,17644576,00,0.00,N,5,-10, 20250320,1592,1592,1599,1581,20873,33075125,00,0.00,N,3,0, 20250319,1592,1579,1610,1579,15553,24918739,00,0.00,N,3,0, 20250318,1592,1581,1610,1581,2729,4344234,00,0.00,N,5,-1, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 7178ac168346..79bf7d7d8acf 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5650,5730,5730,5630,2581,14592500,00,0.00,N,5,-50, 20250320,5700,5760,5760,5700,4321,24675750,00,0.00,N,5,-60, 20250319,5760,5750,5790,5700,14732,84636485,00,0.00,N,5,-40, 20250318,5800,5800,5840,5740,9850,56924310,00,0.00,N,2,20, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 19aaefa0ff74..c0847100a4a8 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1155,1172,1174,1096,57908,66369118,00,0.00,N,5,-17, 20250320,1172,1190,1190,1165,34370,40453216,00,0.00,N,5,-3, 20250319,1175,1160,1183,1157,160238,187948113,00,0.00,N,2,15, 20250318,1160,1170,1170,1158,45459,53198453,00,0.00,N,5,-10, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 24ab9cc2f43c..0836862425f8 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3540,3620,3645,3480,106706,375978263,00,0.00,N,5,-70, 20250320,3610,3770,3770,3575,105341,382360860,00,0.00,N,5,-90, 20250319,3700,3735,3810,3660,98741,366766010,00,0.00,N,5,-35, 20250318,3735,3795,3820,3700,107046,401467580,00,0.00,N,5,-40, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 11f188a7680f..781e396b1603 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12480,12730,12780,12300,48416,607288500,00,0.00,N,5,-10, 20250320,12490,12650,12830,12330,33864,424869210,00,0.00,N,5,-160, 20250319,12650,12580,12830,12420,39885,504042970,00,0.00,N,2,130, 20250318,12520,13010,13010,12470,52653,664896905,00,0.00,N,5,-430, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 700b057e2c36..a238d1f4b295 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1835,1850,1877,1835,8385,15499779,00,0.00,N,5,-34, 20250320,1869,1846,1935,1846,17954,33306700,00,0.00,N,5,-6, 20250319,1875,1876,1876,1850,11425,21317748,00,0.00,N,5,-1, 20250318,1876,1895,1895,1845,15724,29413365,00,0.00,N,5,-9, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index d97747a03988..91a03fb9e0e8 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1382,1491,1491,1371,5808,8134938,00,0.00,N,5,-58, 20250320,1440,1490,1490,1440,1829,2682261,00,0.00,N,2,2, 20250319,1438,1499,1499,1300,21966,30364373,00,0.00,N,5,-32, 20250318,1470,1524,1524,1400,7086,10020461,00,0.00,N,2,22, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index f5f4a691688b..54c15b44158c 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,61500,61400,61900,59700,177446,10852092400,00,0.00,N,2,700, 20250320,60800,63300,63500,60300,148622,9120696000,00,0.00,N,5,-2300, 20250319,63100,62100,64100,62100,180432,11447588400,00,0.00,N,2,1000, 20250318,62100,62500,63100,60600,189174,11707272700,00,0.00,N,5,-500, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 59281788f73c..44b8710f36d0 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7880,7850,7900,7850,29401,231591810,00,0.00,N,2,10, 20250320,7870,7820,7880,7810,10920,85670950,00,0.00,N,2,50, 20250319,7820,7820,7910,7800,33179,260189290,00,0.00,N,5,-10, 20250318,7830,7810,7860,7800,15741,123142265,00,0.00,N,2,10, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 4c64d228da0e..53491c20c150 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6450,6450,6480,6380,127604,817087815,00,0.00,N,3,0, 20250320,6450,6430,6500,6420,97178,627036695,00,0.00,N,2,30, 20250319,6420,6460,6510,6370,280678,1801726925,00,0.00,N,5,-40, 20250318,6460,6560,6570,6450,104420,677625845,00,0.00,N,5,-110, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 85a9352590bc..6d40609b4315 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1310,1365,1374,1300,561212,740577527,00,0.00,N,5,-64, 20250320,1374,1440,1450,1369,773264,1074300644,00,0.00,N,5,-64, 20250319,1438,1465,1496,1424,861817,1249906237,00,0.00,N,5,-32, 20250318,1470,1550,1550,1458,916581,1363263071,00,0.00,N,5,-30, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 0f507b64023a..ad5836ba82aa 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2475,2520,2535,2440,81792,202149295,00,0.00,N,5,-60, 20250320,2535,2525,2560,2355,65316,163059915,00,0.00,N,2,5, 20250319,2530,2445,2655,2445,107453,270760418,00,0.00,N,2,70, 20250318,2460,2570,2570,2460,58858,145975882,00,0.00,N,5,-10, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index b28ad423a195..b15347f0269b 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23500,23600,24350,22700,99308,2341647750,00,0.00,N,5,-600, 20250320,24100,24150,25350,23550,169583,4151308375,00,0.00,N,2,100, 20250319,24000,23150,24050,23050,64672,1522642525,00,0.00,N,2,450, 20250318,23550,23950,24400,22350,138984,3194725800,00,0.00,N,5,-300, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index cb56e84cf23a..7f96211ae792 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4945,5010,5010,4895,223049,1101436589,00,0.00,N,5,-10, 20250320,4955,5080,5090,4955,133332,668277994,00,0.00,N,5,-85, 20250319,5040,4905,5100,4905,238983,1202937000,00,0.00,N,2,80, 20250318,4960,5040,5050,4960,151916,759675826,00,0.00,N,5,-60, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index ac6629e84f39..d103d6178252 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6770,6840,6940,6750,19727,134685580,00,0.00,N,5,-90, 20250320,6860,7050,7050,6840,27136,187675750,00,0.00,N,5,-120, 20250319,6980,7020,7580,6910,113449,808813380,00,0.00,N,2,30, 20250318,6950,7030,7030,6840,13157,90653860,00,0.00,N,2,80, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index f5cdd355fc65..121b15f418cc 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2350,2340,2360,2300,29288,67980549,00,0.00,N,5,-5, 20250320,2355,2355,2375,2330,38766,91262540,00,0.00,N,2,5, 20250319,2350,2415,2415,2340,67476,159508735,00,0.00,N,5,-60, 20250318,2410,2400,2435,2395,19301,46458635,00,0.00,N,5,-15, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 7001200343ea..bcbe67bc19af 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6830,6730,6900,6650,122222,829041755,00,0.00,N,2,170, 20250320,6660,6620,7150,6615,232494,1591388755,00,0.00,N,2,50, 20250319,6610,6710,6710,6570,60048,397863175,00,0.00,N,5,-70, 20250318,6680,6710,6760,6620,48422,323396585,00,0.00,N,5,-20, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index cb1c15e3ce88..05918aa44e5c 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2985,2965,3010,2950,24884,74078405,00,0.00,N,2,20, 20250320,2965,2985,3005,2965,12187,36272535,00,0.00,N,5,-20, 20250319,2985,2960,2990,2950,12119,35940555,00,0.00,N,2,35, 20250318,2950,2955,2985,2945,12718,37618975,00,0.00,N,5,-20, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 363676fc848c..d3cc5ff4037c 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1424,1493,1493,1404,71474,102894996,00,0.00,N,5,-69, 20250320,1493,1570,1576,1483,49549,76124671,00,0.00,N,5,-77, 20250319,1570,1577,1577,1512,26751,41371938,00,0.00,N,5,-8, 20250318,1578,1539,1580,1439,298038,445754290,00,0.00,N,5,-51, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index fdca4f07b2ec..7ac10eb9e8f2 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1165,1144,1300,1140,354431,426919568,00,0.00,N,2,22, 20250320,1143,1100,1414,1089,1932703,2517223005,00,0.00,N,2,55, 20250319,1088,1097,1147,1071,71330,81356892,00,0.00,N,5,-9, 20250318,1097,1089,1126,1078,14013,15287325,00,0.00,N,2,7, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 37151054b8d9..e6d36b8ab26d 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19960,19850,20150,19700,30288,603467805,00,0.00,N,2,60, 20250320,19900,19730,20250,19610,47457,944358510,00,0.00,N,2,120, 20250319,19780,19470,20300,19400,53850,1072956025,00,0.00,N,2,310, 20250318,19470,19510,19510,19230,22292,430972620,00,0.00,N,2,40, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 2d2d847890b8..eebd418b20a6 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2480,2495,2515,2480,138938,345959954,00,0.00,N,5,-5, 20250320,2485,2490,2495,2480,82631,205546035,00,0.00,N,2,5, 20250319,2480,2485,2495,2475,119941,297651338,00,0.00,N,3,0, 20250318,2480,2480,2490,2475,98148,243504134,00,0.00,N,2,5, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 826a2e13306c..acad6cf501d9 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6460,6880,6930,6450,235373,1562330670,00,0.00,N,5,-340, 20250320,6800,6970,6990,6630,226268,1539019950,00,0.00,N,5,-170, 20250319,6970,6900,7000,6730,238520,1645073360,00,0.00,N,2,140, 20250318,6830,6590,6910,6550,268374,1827126415,00,0.00,N,2,230, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 8b088b6f6ced..185e60ba9225 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2990,3005,3010,2945,188729,561824078,00,0.00,N,5,-25, 20250320,3015,3030,3055,3010,147701,447044181,00,0.00,N,5,-5, 20250319,3020,3045,3055,3015,84581,255806608,00,0.00,N,5,-25, 20250318,3045,3050,3060,3020,112318,341247203,00,0.00,N,2,10, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 693a29f4dfc3..99fca78b8e41 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6110,6270,6350,6080,120140,742290660,00,0.00,N,5,-230, 20250320,6340,6310,6440,6230,199879,1268154330,00,0.00,N,5,-50, 20250319,6390,6060,6720,6020,1317405,8561047120,00,0.00,N,2,440, 20250318,5950,5900,6290,5770,403314,2437507465,00,0.00,N,2,150, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index ae6153924f3f..b05f568d5980 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23850,24550,24550,23800,17806,427001425,00,0.00,N,5,-700, 20250320,24550,24700,25050,23900,25849,630219650,00,0.00,N,5,-250, 20250319,24800,24850,24950,24400,8561,211394850,00,0.00,N,2,300, 20250318,24500,24750,25450,24500,11170,278162125,00,0.00,N,5,-250, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 9b75fd48bda5..41d3a5c99731 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3040,3185,3185,3020,299714,915230287,00,0.00,N,5,-100, 20250320,3140,3260,3290,3140,172265,551500430,00,0.00,N,5,-120, 20250319,3260,3250,3285,3235,101198,329504570,00,0.00,N,3,0, 20250318,3260,3345,3345,3250,109650,358690875,00,0.00,N,5,-40, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 7a10bd02adb4..26ebc41d2639 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2745,2745,2790,2710,65475,178539480,00,0.00,N,2,5, 20250320,2740,2780,2780,2735,36145,99571205,00,0.00,N,5,-10, 20250319,2750,2775,2815,2750,59818,165760085,00,0.00,N,5,-50, 20250318,2800,2755,2805,2750,40008,110941345,00,0.00,N,2,15, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 872806a832fa..985452e0eece 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1341,1339,1349,1313,75030,99563512,00,0.00,N,2,1, 20250320,1340,1352,1389,1318,143365,191876633,00,0.00,N,5,-19, 20250319,1359,1392,1402,1359,114243,156346635,00,0.00,N,5,-33, 20250318,1392,1414,1414,1392,46056,64429984,00,0.00,N,5,-8, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index c87b12d7f2a1..ff4fbb757242 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16950,17020,17090,16720,95825,1619172875,00,0.00,N,5,-100, 20250320,17050,17120,17280,16880,99851,1699719170,00,0.00,N,2,20, 20250319,17030,17250,17420,16990,159601,2727371805,00,0.00,N,5,-340, 20250318,17370,17610,17640,17250,76532,1331623100,00,0.00,N,5,-260, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 00daff0ad7a7..b9bb729b13b6 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20250,20050,20500,19870,51983,1042302950,00,0.00,N,2,200, 20250320,20050,20500,20550,20000,55758,1125816000,00,0.00,N,5,-400, 20250319,20450,20500,20850,20400,33803,694404525,00,0.00,N,5,-50, 20250318,20500,20500,20700,20400,23456,480455450,00,0.00,N,3,0, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 4bfee23989f5..bbe88efcfb82 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13220,12610,13460,12400,75722,992006625,00,0.00,N,2,550, 20250320,12670,13000,13010,12650,17884,229051900,00,0.00,N,5,-180, 20250319,12850,12800,13470,12750,55034,720557130,00,0.00,N,3,0, 20250318,12850,12420,12910,12420,37077,469589885,00,0.00,N,2,350, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 31772a6fb2dd..92223e1da93e 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3985,4090,4090,3985,42545,170494662,00,0.00,N,5,-80, 20250320,4065,4000,4075,4000,61147,247143992,00,0.00,N,2,65, 20250319,4000,4150,4195,3970,159095,639413149,00,0.00,N,5,-180, 20250318,4180,4200,4250,4150,52984,221932938,00,0.00,N,5,-20, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index f0df5bf79488..d955ce26e366 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6810,6560,6990,6450,347337,2342349455,00,0.00,N,2,210, 20250320,6600,6880,6880,6550,254472,1698614875,00,0.00,N,5,-190, 20250319,6790,6680,6860,6560,334700,2252159990,00,0.00,N,2,110, 20250318,6680,6250,7080,6170,930904,6261901120,00,0.00,N,2,430, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 6e6a487e883c..ff7ff982b490 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1145,1236,1245,1141,123727,143643504,00,0.00,N,5,-101, 20250320,1246,1281,1293,1241,7426,9372790,00,0.00,N,5,-35, 20250319,1281,1321,1326,1281,7473,9643534,00,0.00,N,5,-39, 20250318,1320,1307,1324,1294,2666,3488849,00,0.00,N,2,11, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 3a3d469dcb75..fc81181b288f 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6030,6040,6070,5895,6238,37034315,00,0.00,N,5,-10, 20250320,6040,6060,6060,6000,2532,15237060,00,0.00,N,2,20, 20250319,6020,6110,6110,5990,3742,22544500,00,0.00,N,5,-50, 20250318,6070,6010,6130,6010,1424,8625620,00,0.00,N,2,10, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index e2e741f4a490..2ae300d8312a 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1630,1684,1689,1570,248597,400907701,00,0.00,N,5,-63, 20250320,1693,1701,1718,1670,180027,305300422,00,0.00,N,5,-13, 20250319,1706,1670,1709,1628,285316,479725414,00,0.00,N,2,39, 20250318,1667,1650,1696,1642,152926,254880431,00,0.00,N,2,21, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 1d56abfa014b..0bb946a99625 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3205,3205,3230,3145,166130,529580555,00,0.00,N,2,20, 20250320,3185,3220,3350,3185,325098,1053036683,00,0.00,N,5,-20, 20250319,3205,3235,3235,3180,182368,583752121,00,0.00,N,5,-10, 20250318,3215,3155,3240,3155,207146,664570604,00,0.00,N,2,40, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 5623bd30c41d..06de86608afb 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3395,3385,3415,3260,213591,713010445,00,0.00,N,2,10, 20250320,3385,3250,3465,3250,569698,1933529230,00,0.00,N,2,145, 20250319,3240,3220,3260,3200,135429,436177900,00,0.00,N,2,20, 20250318,3220,3140,3230,3140,177996,569268461,00,0.00,N,2,55, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index ddbe81780fca..1dd494210ae1 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,241500,242000,243500,241000,41943,10149873000,00,0.00,N,5,-500, 20250320,242000,246000,247500,242000,56745,13860500250,00,0.00,N,5,-4000, 20250319,246000,244500,249500,244500,28663,7059620000,00,0.00,N,2,500, 20250318,245500,248000,248500,243000,36051,8834323250,00,0.00,N,5,-500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 6bf6a9db2e86..2f3a7db707a4 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2395,2455,2455,2370,107744,257678538,00,0.00,N,5,-60, 20250320,2455,2485,2490,2450,132564,327055020,00,0.00,N,5,-30, 20250319,2485,2495,2500,2465,88878,220632272,00,0.00,N,5,-15, 20250318,2500,2500,2530,2485,61445,153486995,00,0.00,N,5,-20, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 537989992d82..41ef5101fc9b 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,924,921,933,918,29957,27728697,00,0.00,N,5,-8, 20250320,932,935,935,922,21566,19995266,00,0.00,N,5,-3, 20250319,935,945,949,925,41547,38708178,00,0.00,N,5,-10, 20250318,945,915,948,915,20730,19309713,00,0.00,N,2,5, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 614384be9e15..05e42e7383c9 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4200,4020,4585,4020,2016955,8859900371,00,0.00,N,2,155, 20250320,4045,4070,4125,3930,231572,933657850,00,0.00,N,5,-50, 20250319,4095,4005,4675,3930,2894044,12679863192,00,0.00,N,2,155, 20250318,3940,3880,3965,3710,232795,895567672,00,0.00,N,2,20, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index a95c11182f5b..3a335db4e6b3 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2575,2595,2600,2550,67031,172095735,00,0.00,N,5,-20, 20250320,2595,2620,2670,2590,27786,72844192,00,0.00,N,5,-25, 20250319,2620,2660,2660,2585,52104,136301180,00,0.00,N,5,-40, 20250318,2660,2635,2695,2630,24238,64430750,00,0.00,N,2,25, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index b9f0edb689d1..6e1a5e43af61 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4725,4760,4760,4700,6370,30107687,00,0.00,N,5,-35, 20250320,4760,4695,4760,4695,7294,34515390,00,0.00,N,2,40, 20250319,4720,4690,4720,4675,4916,23037059,00,0.00,N,2,30, 20250318,4690,4715,4740,4600,11776,54874250,00,0.00,N,5,-25, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 85c3d4329e17..4b8a35cd6960 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10660,10210,10850,10200,263140,2780352895,00,0.00,N,2,370, 20250320,10290,10610,10660,10280,187326,1951290795,00,0.00,N,5,-230, 20250319,10520,10650,10800,10520,159162,1693766285,00,0.00,N,5,-120, 20250318,10640,10540,10770,10480,138265,1471635845,00,0.00,N,2,40, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 1b0ad6df744f..47efbe4a495e 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1700,1703,1719,1681,15285,25965730,00,0.00,N,5,-3, 20250320,1703,1761,1776,1702,20380,35346774,00,0.00,N,5,-58, 20250319,1761,1789,1819,1750,14930,26417405,00,0.00,N,5,-28, 20250318,1789,1752,1798,1752,7041,12516496,00,0.00,N,2,37, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 145e37b71803..429593b07c08 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6570,6410,6580,6360,50355,326819540,00,0.00,N,2,160, 20250320,6410,6650,6650,6390,77298,499724960,00,0.00,N,5,-170, 20250319,6580,6670,6680,6580,69282,457646110,00,0.00,N,5,-90, 20250318,6670,6780,6790,6660,34812,233457195,00,0.00,N,5,-70, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index c61a90e78d4c..443f1256cd75 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,830,815,830,815,20132,16544203,00,0.00,N,2,10, 20250320,820,839,841,820,44581,36983660,00,0.00,N,5,-19, 20250319,839,832,843,832,29449,24698573,00,0.00,N,5,-1, 20250318,840,835,853,818,61352,51008317,00,0.00,N,2,25, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 86e0d35bbecb..5cd65f305802 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1639,1635,1654,1610,13850,22725776,00,0.00,N,5,-4, 20250320,1643,1648,1649,1611,17151,27916797,00,0.00,N,5,-5, 20250319,1648,1610,1658,1608,28938,47163804,00,0.00,N,2,38, 20250318,1610,1587,1648,1587,17014,27336718,00,0.00,N,2,23, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 5c6d6333ef89..76acf7b247ad 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,851,876,876,851,22656,19460287,00,0.00,N,5,-25, 20250320,876,884,884,869,14224,12403996,00,0.00,N,5,-3, 20250319,879,885,885,874,5694,4988230,00,0.00,N,5,-2, 20250318,881,870,890,870,36573,31938560,00,0.00,N,2,3, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 0edec09a2060..e63e3c7463f5 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4420,4390,4430,4360,5766,25285260,00,0.00,N,2,30, 20250320,4390,4355,4400,4305,26244,113958719,00,0.00,N,2,35, 20250319,4355,4335,4360,4335,4378,19027170,00,0.00,N,5,-5, 20250318,4360,4345,4365,4330,4639,20157110,00,0.00,N,5,-5, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 9b2fffb6d51a..751797e3beb7 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,52500,51000,54600,50700,169445,8950261200,00,0.00,N,2,2000, 20250320,50500,50700,50900,49500,21291,1070132950,00,0.00,N,2,600, 20250319,49900,49100,51500,48500,38474,1941868300,00,0.00,N,2,900, 20250318,49000,50200,50200,48600,42215,2075156000,00,0.00,N,5,-1200, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index a95a7f9d40ab..a56248ef2c95 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2710,2775,2815,2685,241861,659124275,00,0.00,N,5,-95, 20250320,2805,2835,2875,2800,63627,179111961,00,0.00,N,5,-30, 20250319,2835,2870,2885,2820,92833,264137392,00,0.00,N,5,-50, 20250318,2885,2880,2900,2875,34243,98917335,00,0.00,N,2,5, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 3792c67e3a2c..3b62e0bf838a 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1807,1851,1851,1801,340598,617815352,00,0.00,N,5,-44, 20250320,1851,1845,1884,1844,249570,464958700,00,0.00,N,2,7, 20250319,1844,1836,1858,1812,141265,259355497,00,0.00,N,2,8, 20250318,1836,1865,1880,1835,306574,567659420,00,0.00,N,5,-29, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 9fb969325be1..3b7932b81acd 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,960,1000,1011,960,586820,581099987,00,0.00,N,5,-45, 20250320,1005,1030,1046,995,840905,851168850,00,0.00,N,5,-35, 20250319,1040,1073,1073,1030,511570,532761367,00,0.00,N,5,-17, 20250318,1057,1075,1090,1048,573161,609221347,00,0.00,N,5,-17, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 9a3f89458fb1..b7a80d72295c 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,30250,30250,31550,29800,270420,8333014125,00,0.00,N,2,250, 20250320,30000,30500,30850,29400,106403,3194454025,00,0.00,N,2,50, 20250319,29950,29250,30400,29050,111416,3333260025,00,0.00,N,2,550, 20250318,29400,30550,30550,29150,140841,4159246325,00,0.00,N,5,-750, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 9fdb462d7f35..27b1d098a457 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2120,2110,2135,2090,42088,88697144,00,0.00,N,5,-5, 20250320,2125,2160,2165,2115,40440,86054045,00,0.00,N,5,-30, 20250319,2155,2195,2200,2140,19342,42060220,00,0.00,N,5,-40, 20250318,2195,2195,2215,2180,23234,51000305,00,0.00,N,5,-20, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index b41239ad6f2d..240cb2d114d1 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1004,1003,1011,991,94474,94222321,00,0.00,N,5,-25, 20250320,1029,993,1029,993,153947,155613602,00,0.00,N,2,31, 20250319,998,1053,1053,988,252313,253211702,00,0.00,N,5,-34, 20250318,1032,1093,1116,1032,249705,265685956,00,0.00,N,5,-63, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 2dd1fd3cb21f..1dca58301066 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4010,4035,4040,4000,3100,12488895,00,0.00,N,5,-30, 20250320,4040,4025,4100,4025,1470,5963510,00,0.00,N,2,15, 20250319,4025,4035,4065,3990,4469,17952495,00,0.00,N,5,-10, 20250318,4035,4015,4155,4015,1041,4232030,00,0.00,N,2,60, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index d985f61e7518..666ef8843737 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,79900,79900,80000,79100,291,23249800,00,0.00,N,3,0, 20250320,79900,78900,80000,78900,25,1989900,00,0.00,N,2,1000, 20250319,78900,78600,79500,78600,219,17328300,00,0.00,N,3,0, 20250318,78900,78900,79000,78300,191,15063400,00,0.00,N,2,900, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 0e704d040661..4291c8a94d65 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2000,2055,2065,1999,42972,86386521,00,0.00,N,5,-45, 20250320,2045,2140,2140,2035,31713,65883665,00,0.00,N,5,-40, 20250319,2085,2035,2095,2020,37823,77414165,00,0.00,N,2,25, 20250318,2060,2095,2095,2025,27580,56152635,00,0.00,N,2,20, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 8473615d3cf0..c459d53f2927 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24750,24800,25000,24650,443,11015300,00,0.00,N,5,-200, 20250320,24950,24550,25100,23850,10122,248715300,00,0.00,N,2,550, 20250319,24400,25050,25100,24200,3484,85436750,00,0.00,N,5,-550, 20250318,24950,24900,25000,24800,197,4903600,00,0.00,N,2,100, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 865b1c357b00..32e9eb2cffba 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8620,8510,8640,8450,13241,113233160,00,0.00,N,2,20, 20250320,8600,8170,8680,8150,76792,651895795,00,0.00,N,2,260, 20250319,8340,8140,8380,8100,23263,192237955,00,0.00,N,2,200, 20250318,8140,8030,8140,8030,20241,163736150,00,0.00,N,3,0, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 784b9b0e97db..b52805124fe0 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3100,3140,3175,3085,910487,2840923476,00,0.00,N,2,5, 20250320,3095,3080,3115,3070,425623,1315359372,00,0.00,N,2,10, 20250319,3085,3080,3110,3075,258347,798578888,00,0.00,N,5,-15, 20250318,3100,3075,3105,3075,412169,1273368385,00,0.00,N,2,15, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 724492aebbe9..bdea13c5ce36 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5750,5720,5760,5690,32740,187317300,00,0.00,N,2,30, 20250320,5720,5790,5790,5710,24025,137876540,00,0.00,N,5,-20, 20250319,5740,5740,5790,5730,17457,100404080,00,0.00,N,5,-30, 20250318,5770,5770,5810,5760,25687,148287280,00,0.00,N,5,-20, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 36d2b0c9ac85..8e48bcde98ed 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11080,11050,11130,11000,11850,130933275,00,0.00,N,3,0, 20250320,11080,11050,11090,11010,10659,117593535,00,0.00,N,2,30, 20250319,11050,11060,11080,10990,6752,74431160,00,0.00,N,5,-10, 20250318,11060,11020,11110,10980,10202,112425570,00,0.00,N,2,20, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index a046574a7bcb..e82ee7e3aa15 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1196,1196,1196,1196,0,0,00,0.00,Y,3,0, -20250319,1196,1195,1196,1195,20,23910,00,0.00,Y,5,-3, +20250321,1196,1196,1196,1196,50,59800,00,0.00,N,3,0, +20250320,1196,1196,1196,1196,0,0,00,0.00,N,3,0, +20250319,1196,1195,1196,1195,20,23910,00,0.00,N,5,-3, 20250318,1199,1018,1199,1000,41,43369,00,0.00,Y,2,99, 20250317,1100,1100,1100,1100,10,11000,00,0.00,N,3,0, 20250314,1100,1020,1100,1017,24,25424,00,0.00,N,5,-96, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index ce8361251e74..f96859810722 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3090,3290,3290,3030,8728,26948811,00,0.00,N,5,-45, 20250320,3135,3240,3240,3125,4366,13743188,00,0.00,N,5,-105, 20250319,3240,3125,3240,3095,13748,43264400,00,0.00,N,2,115, 20250318,3125,3120,3200,3075,20703,65450058,00,0.00,N,2,65, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 0d43d67f5713..83b52ad82a74 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9600,10050,10170,9600,587094,5675659695,00,0.00,N,5,-450, 20250320,10050,10130,10280,10050,76759,774564425,00,0.00,N,5,-110, 20250319,10160,10020,10240,9960,110632,1123187235,00,0.00,N,2,230, 20250318,9930,10000,10060,9880,54889,547556450,00,0.00,N,5,-40, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index d3a8c635c43a..8269aa626cd6 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,45800,44750,46150,43750,278961,12629414175,00,0.00,N,2,1450, 20250320,44350,44800,45750,44300,240420,10779624250,00,0.00,N,2,300, 20250319,44050,43150,44550,43100,146776,6449375775,00,0.00,N,2,550, 20250318,43500,44450,44650,43100,163617,7156437925,00,0.00,N,5,-600, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 6ea13cf14378..481c1b419396 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,409,402,424,393,355049,143984155,00,0.00,N,2,3, 20250320,406,415,422,394,234843,95273474,00,0.00,N,5,-16, 20250319,422,424,428,406,181005,75061928,00,0.00,N,5,-2, 20250318,424,424,431,421,120991,51258679,00,0.00,N,3,0, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index a6f44c866a6d..67f2c76b748c 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3960,3980,4085,3895,48290,190052529,00,0.00,N,5,-25, 20250320,3985,4045,4090,3975,27600,110598615,00,0.00,N,5,-60, 20250319,4045,3955,4060,3955,33674,135367255,00,0.00,N,2,95, 20250318,3950,4040,4070,3940,89971,358452715,00,0.00,N,5,-90, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 15dc248368b0..59a967d0acae 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,117400,119800,120100,116600,340281,40076250750,00,0.00,N,5,-2800, 20250320,120200,120700,123200,119600,261612,31743866650,00,0.00,N,2,100, 20250319,120100,119000,120400,118500,204272,24450850100,00,0.00,N,2,1300, 20250318,118800,118600,119400,117800,160325,18993027650,00,0.00,N,2,1100, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 63461cd8fbc4..9fccbceab958 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2440,2465,2485,2415,63553,155126990,00,0.00,N,5,-35, 20250320,2475,2475,2540,2450,127002,314579210,00,0.00,N,2,10, 20250319,2465,2410,2470,2410,111750,273403427,00,0.00,N,2,35, 20250318,2430,2395,2470,2395,35228,85814600,00,0.00,N,2,35, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index fb5c716a6842..b5b963803e04 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10060,10060,10250,9910,10297,103426855,00,0.00,N,5,-10, 20250320,10070,10290,10290,9910,23213,231843540,00,0.00,N,5,-30, 20250319,10100,10130,10390,10060,8024,81185190,00,0.00,N,5,-30, 20250318,10130,10480,10480,10100,12565,127616990,00,0.00,N,5,-90, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 980b7bce56f3..f46a507d6a03 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,625,631,641,615,347618,217373444,00,0.00,N,5,-6, 20250320,631,618,645,610,422658,265084234,00,0.00,N,2,13, 20250319,618,593,670,585,2265235,1440634623,00,0.00,N,2,33, 20250318,585,562,656,562,920426,564625492,00,0.00,N,2,23, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index ff76259b58ec..64f6c9234281 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5980,6010,6030,5920,35371,210728785,00,0.00,N,5,-40, 20250320,6020,6110,6150,6010,49515,299607540,00,0.00,N,5,-80, 20250319,6100,6120,6180,6050,32038,195106270,00,0.00,N,5,-30, 20250318,6130,6190,6220,6080,53848,330006400,00,0.00,N,5,-70, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index b4f2ad5ebe21..b41c11c6932a 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14520,14660,14810,14390,43989,638572840,00,0.00,N,5,-170, 20250320,14690,15040,15550,14690,79858,1208845340,00,0.00,N,5,-380, 20250319,15070,14360,15370,14360,76413,1144523960,00,0.00,N,2,620, 20250318,14450,14600,14640,14380,21479,310642535,00,0.00,N,5,-10, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 16e22855ecd9..4a2a635e8b73 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10830,10860,10990,10750,1864098,20232549560,00,0.00,N,5,-170, 20250320,11000,11040,11180,10950,526199,5796487985,00,0.00,N,5,-100, 20250319,11100,11000,11100,10930,629087,6942847595,00,0.00,N,2,110, 20250318,10990,11190,11190,10870,733526,8051229270,00,0.00,N,5,-10, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 1f7adfb2a303..bfedb80894a6 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250321,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250320,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250319,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250318,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250317,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 3f0b3af37df5..05dbb725ef7f 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9010,9040,9150,8970,524854,4753630865,00,0.00,N,5,-110, 20250320,9120,9050,9190,9030,286621,2617461000,00,0.00,N,2,20, 20250319,9100,9120,9150,9070,321867,2933134875,00,0.00,N,5,-10, 20250318,9110,9180,9240,9080,402417,3688607740,00,0.00,N,5,-30, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index ec8dc070a049..ada5bd073858 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,83700,80300,85100,80300,381304,31800643550,00,0.00,N,2,4800, 20250320,78900,78800,81200,78300,168480,13432631100,00,0.00,N,2,900, 20250319,78000,80300,81000,75000,295394,23098896000,00,0.00,N,5,-2400, 20250318,80400,83000,83400,80200,165855,13453290800,00,0.00,N,5,-2500, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index ff9c1ff1a82c..3730c0c85302 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2560,2575,2590,2535,7416,18925792,00,0.00,N,5,-30, 20250320,2590,2605,2645,2540,11353,29343435,00,0.00,N,2,5, 20250319,2585,2540,2710,2540,24751,63749040,00,0.00,N,2,45, 20250318,2540,2530,2585,2525,16104,41075837,00,0.00,N,2,15, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index c3560daa2e4a..0a47e8d193c2 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4200,4145,4220,4120,25512,105800700,00,0.00,N,2,5, 20250320,4195,4210,4230,4180,14514,61038187,00,0.00,N,5,-10, 20250319,4205,4240,4250,4175,8811,37013110,00,0.00,N,5,-15, 20250318,4220,4220,4235,4185,9053,38052055,00,0.00,N,3,0, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 73a0fbe45a95..e56133790174 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2600,2595,2630,2580,23973,62292960,00,0.00,N,2,5, 20250320,2595,2635,2635,2595,27873,72765170,00,0.00,N,5,-5, 20250319,2600,2640,2640,2595,34272,89492655,00,0.00,N,5,-30, 20250318,2630,2635,2640,2595,27415,71581105,00,0.00,N,5,-5, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 477a111c3cc9..213537fc4f45 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29200,25900,29300,25800,249016,7000715225,00,0.00,N,2,3300, 20250320,25900,26450,26450,25450,75404,1953887725,00,0.00,N,5,-50, 20250319,25950,26300,26900,25800,61051,1590289625,00,0.00,N,5,-100, 20250318,26050,27200,27550,25775,142951,3766682425,00,0.00,N,5,-1100, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index b02858f504e8..b953a9491d35 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1993,1999,2025,1985,36950,73761233,00,0.00,N,5,-22, 20250320,2015,2050,2070,2015,29126,59326540,00,0.00,N,5,-35, 20250319,2050,2025,2080,2025,44211,90024840,00,0.00,N,5,-10, 20250318,2060,2055,2105,2025,42255,86925965,00,0.00,N,2,5, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 9c89b9c9946a..cd83edbc777e 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2040,2050,2050,2025,12373,25149425,00,0.00,N,3,0, 20250320,2040,2095,2095,2030,23587,48312330,00,0.00,N,5,-20, 20250319,2060,2070,2070,2035,23837,48661074,00,0.00,N,5,-5, 20250318,2065,2085,2085,2045,5309,10951714,00,0.00,N,3,0, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 7ed6ef9e68f7..781788f29cb3 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24150,21850,24150,20800,84419,1962935550,00,0.00,N,1,3150, 20250320,21000,18450,23000,18450,433752,8491354340,00,0.00,N,5,-700, 20250319,21700,21700,21700,21700,6171,133910700,00,0.00,N,4,-3800, 20250318,25500,25500,28050,25500,195518,5033052950,00,0.00,N,5,-4450, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 3c84f99ab1ea..66217a88ef68 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,600,600,600,600,100,60000,00,0.00,N,2,22, 20250320,578,680,680,578,107,70858,00,0.00,N,4,-102, 20250319,680,680,680,680,6,4080,00,0.00,N,2,1, 20250318,679,680,680,590,8,5349,00,0.00,N,5,-1, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 0ff29ac36abc..0213d2580be5 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15240,15510,15790,15030,161696,2474890245,00,0.00,N,5,-460, 20250320,15700,16330,16650,15620,234584,3775688470,00,0.00,N,5,-460, 20250319,16160,17360,17480,16130,463063,7668214630,00,0.00,N,5,-950, 20250318,17110,17690,17700,17080,335947,5805951530,00,0.00,N,5,-670, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 23042b89b0e0..9d33df2e8c2c 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,214500,202500,218750,202500,42044,8954090000,00,0.00,N,2,11500, 20250320,203000,205500,206500,201000,13486,2744508750,00,0.00,N,2,1000, 20250319,202000,203500,207000,201500,11416,2321899250,00,0.00,N,5,-4000, 20250318,206000,207500,210000,205500,23607,4910145500,00,0.00,N,2,2500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index b9de0872e973..58d1d81259da 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250321,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250320,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250319,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250318,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250317,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index de4ae39abd73..f6ff7f32ab22 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7180,7260,7260,7110,10807,77147490,00,0.00,N,5,-60, 20250320,7240,7310,7370,7230,15596,113359920,00,0.00,N,5,-70, 20250319,7310,7280,7370,7250,7516,54815710,00,0.00,N,2,10, 20250318,7300,7230,7300,7160,15413,111171590,00,0.00,N,2,50, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 6538b2ddf03c..8bbffa291616 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,100500,99000,102400,98300,419409,42178172550,00,0.00,N,2,1700, 20250320,98800,104500,104700,98700,491105,49475560150,00,0.00,N,5,-4900, 20250319,103700,106200,108200,103100,288337,30327165450,00,0.00,N,5,-2900, 20250318,106600,107700,108400,105700,345564,36841749050,00,0.00,N,5,-1200, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 773a36ff1f98..75331234c029 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5650,5690,5800,5620,113379,645213655,00,0.00,N,5,-80, 20250320,5730,5860,5910,5690,122182,706749300,00,0.00,N,5,-140, 20250319,5870,6010,6080,5810,221319,1302504245,00,0.00,N,5,-170, 20250318,6040,6130,6180,5960,261941,1590778690,00,0.00,N,5,-90, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 15ff428a0784..8ec7e503a824 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3905,3860,3935,3820,98643,381990056,00,0.00,N,2,15, 20250320,3890,3945,3990,3850,115454,451770671,00,0.00,N,5,-45, 20250319,3935,4030,4040,3935,109867,437008833,00,0.00,N,5,-95, 20250318,4030,3975,4050,3970,148893,597786258,00,0.00,N,2,20, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index dfe5d3b7435b..503857814ebe 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1355,1341,1400,1325,177408,238683898,00,0.00,N,5,-18, 20250320,1373,1290,1574,1270,1644219,2354261092,00,0.00,N,2,101, 20250319,1272,1273,1288,1260,65189,83112182,00,0.00,N,2,2, 20250318,1270,1260,1273,1252,53671,67885598,00,0.00,N,2,10, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 367ee6c01172..5a27412e7e6a 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15750,15800,16540,15600,68820,1092497405,00,0.00,N,2,620, 20250320,15130,15090,15250,15000,6405,97293070,00,0.00,N,2,110, 20250319,15020,15000,15070,14860,1633,24490110,00,0.00,N,2,70, 20250318,14950,15160,15280,14840,9452,141413830,00,0.00,N,5,-200, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 9d446e9fcc91..07c7d720b12b 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1797,1814,1829,1795,9119,16469807,00,0.00,N,5,-17, 20250320,1814,1865,1874,1814,3080,5711881,00,0.00,N,5,-49, 20250319,1863,1871,1880,1855,937,1744550,00,0.00,N,2,5, 20250318,1858,1878,1878,1852,1936,3597510,00,0.00,N,2,6, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index b96c4fa97ccd..15af29aedc4f 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15640,15780,15780,15330,10568,163687820,00,0.00,N,2,120, 20250320,15520,16000,16070,15520,16536,259068285,00,0.00,N,5,-340, 20250319,15860,15950,16140,15800,15076,240065380,00,0.00,N,2,60, 20250318,15800,15740,15900,15740,12002,189184310,00,0.00,N,5,-90, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index f54bd57b3a07..7e9dcff41017 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,607,604,626,597,142730,87135577,00,0.00,N,2,3, 20250320,604,618,625,600,95529,58526726,00,0.00,N,5,-15, 20250319,619,612,630,584,89005,54441098,00,0.00,N,2,7, 20250318,612,619,632,612,43374,26767301,00,0.00,N,5,-7, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 8be1a70f6666..f5850f93ffa9 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22250,22500,22800,22100,48235,1075758100,00,0.00,N,5,-250, 20250320,22500,23150,23150,22450,33467,756140400,00,0.00,N,5,-300, 20250319,22800,23250,23400,22800,34580,794644175,00,0.00,N,5,-350, 20250318,23150,23000,23200,22750,37195,856469325,00,0.00,N,2,450, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 6919305d29b7..ea80cf18271b 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4880,4860,4960,4850,70196,343946671,00,0.00,N,5,-5, 20250320,4885,4935,4970,4875,99558,488971320,00,0.00,N,5,-50, 20250319,4935,4920,4990,4915,58253,287715680,00,0.00,N,5,-25, 20250318,4960,4990,5050,4900,127123,628612760,00,0.00,N,5,-25, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 88bf17a52333..f0a9cf4f1eb2 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,334000,332500,336000,329000,35487,11825024250,00,0.00,N,2,4000, 20250320,330000,333000,340000,327000,84520,28232332250,00,0.00,N,5,-500, 20250319,330500,335000,337000,329500,27568,9165361500,00,0.00,N,5,-3000, 20250318,333500,332000,337000,321500,59842,19698759500,00,0.00,N,2,4500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 9a0f7033e2fd..5e4762e7b20e 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6250,6250,6320,6140,128026,798295730,00,0.00,N,3,0, 20250320,6250,6510,6670,6250,226510,1463649715,00,0.00,N,5,-230, 20250319,6480,6520,6530,6350,133043,856255265,00,0.00,N,5,-60, 20250318,6540,6530,6610,6460,127835,835195720,00,0.00,N,2,40, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 2302a569397a..a1dbdaa674df 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1126,1081,1246,1030,2067508,2396695717,00,0.00,N,2,23, +20250321,1126,1126,1126,1126,1015,1142890,00,0.00,Y,3,0, +20250320,1126,1081,1246,1030,2067508,2396695717,00,0.00,Y,2,23, 20250319,1103,941,1190,941,2989722,3276772533,00,0.00,N,2,152, 20250318,951,906,955,884,205101,189427479,00,0.00,N,2,39, 20250317,912,914,940,877,176482,159889441,00,0.00,N,3,0, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index df2ec6803397..7cdbe4c676a3 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,979,977,990,970,49492,48270575,00,0.00,N,5,-4, 20250320,983,989,994,976,20769,20369807,00,0.00,N,5,-1, 20250319,984,988,994,982,24968,24576700,00,0.00,N,5,-4, 20250318,988,980,996,970,59353,58180417,00,0.00,N,2,14, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 075490bd43b0..9cc669479095 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,61100,60800,61900,60700,15976,978622950,00,0.00,N,5,-500, 20250320,61600,62100,62500,61300,12318,759204550,00,0.00,N,5,-500, 20250319,62100,62500,63000,62000,10634,663915700,00,0.00,N,3,0, 20250318,62100,63000,63400,61400,27194,1692529350,00,0.00,N,5,-1600, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 7fb3557e2d91..e81a1dfae93b 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,46150,46700,46800,46150,15266,708228300,00,0.00,N,5,-450, 20250320,46600,46200,47400,46150,29963,1403277650,00,0.00,N,2,500, 20250319,46100,45600,46350,45600,16959,780990000,00,0.00,N,2,500, 20250318,45600,45300,45900,45300,13869,633379200,00,0.00,N,2,300, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 963006ec27d4..2700d83dba12 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1312,1328,1328,1281,46625,60626989,00,0.00,N,5,-27, 20250320,1339,1347,1359,1329,30297,40661567,00,0.00,N,5,-16, 20250319,1355,1354,1369,1318,30578,41279877,00,0.00,N,2,1, 20250318,1354,1356,1373,1352,29798,40471365,00,0.00,N,5,-12, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 89011f889fa3..9cba9a9652cd 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10650,10540,10750,10360,22473,237659800,00,0.00,N,2,210, 20250320,10440,10700,10700,10180,25562,265381300,00,0.00,N,2,40, 20250319,10400,10230,10550,10180,24520,255071500,00,0.00,N,2,150, 20250318,10250,10610,10630,10210,23211,240191790,00,0.00,N,5,-330, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index a1170b43d934..c46f819515a3 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2915,3030,3030,2850,11149,32578168,00,0.00,N,5,-15, 20250320,2930,2910,3080,2870,8302,24178885,00,0.00,N,5,-35, 20250319,2965,2905,2972,2900,9112,26798389,00,0.00,N,2,60, 20250318,2905,3000,3000,2805,28196,81520477,00,0.00,N,2,45, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 2950f8acdebe..48cc2c2c327b 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5610,5690,5740,5560,112229,633086480,00,0.00,N,5,-130, 20250320,5740,5850,5870,5700,100800,580430275,00,0.00,N,5,-100, 20250319,5840,5920,5930,5800,82623,483327110,00,0.00,N,5,-100, 20250318,5940,5980,6030,5880,91906,545579020,00,0.00,N,5,-30, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 61bc5eff85fa..76e106cda6a4 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7860,8270,8290,7850,529279,4211275315,00,0.00,N,5,-410, 20250320,8270,8050,8400,8000,528154,4349871630,00,0.00,N,2,310, 20250319,7960,8020,8200,7930,572230,4617167465,00,0.00,N,5,-60, 20250318,8020,7920,8060,7820,461320,3671502400,00,0.00,N,2,180, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index d3522f7d49b9..579e8b63fd00 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8100,8460,9020,8100,170530,1441375340,00,0.00,N,5,-410, 20250320,8510,8220,9020,8080,115800,1014188165,00,0.00,N,2,270, 20250319,8240,8210,8300,7740,64570,519442980,00,0.00,N,5,-30, 20250318,8270,8200,8450,7770,50224,402877150,00,0.00,N,2,70, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index a770661aa9a7..40402a83834f 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,969,975,978,948,103321,98589064,00,0.00,N,5,-6, 20250320,975,998,998,965,113231,110629452,00,0.00,N,5,-23, 20250319,998,1004,1004,987,70747,70185150,00,0.00,N,5,-7, 20250318,1005,1016,1016,981,65058,64884769,00,0.00,N,5,-5, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 0b92bcc66cc2..642b490dbb36 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3885,3830,3910,3825,8890,34308885,00,0.00,N,2,35, 20250320,3850,3950,4055,3845,22871,89689609,00,0.00,N,5,-100, 20250319,3950,3920,4040,3915,12641,49879980,00,0.00,N,2,30, 20250318,3920,3940,3970,3915,4992,19593660,00,0.00,N,5,-10, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 265ffe03c720..5ebe4eda64a3 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,6780,6520,6780,6500,630,4108830,00,0.00,N,5,-20, +20250321,6760,6780,6780,6780,0,0,00,0.00,Y,5,-20, +20250320,6780,6520,6780,6500,630,4108830,00,0.00,Y,5,-20, 20250319,6800,6800,6800,6600,12,79600,00,0.00,N,5,-190, 20250318,6990,6600,7000,6570,775,5139010,00,0.00,N,2,90, 20250317,6900,6600,6980,6500,1185,7809660,00,0.00,N,5,-90, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 529f2ef6c541..c0ff83a31fc7 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,305,339,339,276,4166,1153052,00,0.00,N,5,-11, 20250320,316,344,366,275,9082,2633727,00,0.00,N,5,-6, 20250319,322,335,349,275,4135,1284787,00,0.00,N,2,1, 20250318,321,289,322,240,21608,5805458,00,0.00,N,2,39, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 6b22fd7af9b9..92d2d26530eb 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8890,8900,8900,8720,5309,46652890,00,0.00,N,5,-10, 20250320,8900,8950,9000,8800,4962,44078830,00,0.00,N,5,-30, 20250319,8930,8880,9080,8820,11191,99449150,00,0.00,N,5,-40, 20250318,8970,8970,9030,8800,8522,75617760,00,0.00,N,3,0, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index f85dfde023f8..ea9f0154f98f 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5940,5860,6020,5810,73000,434599200,00,0.00,N,2,20, 20250320,5920,5830,6050,5820,37686,223539345,00,0.00,N,2,120, 20250319,5800,5900,5930,5770,38685,225677240,00,0.00,N,5,-140, 20250318,5940,6010,6070,5860,58027,345324235,00,0.00,N,5,-100, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 432673b4ab36..c1acac362e46 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250321,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250320,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250319,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250318,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250317,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index a59f3fa22277..b5174f7d706b 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4520,4485,4540,4485,10817,48748066,00,0.00,N,3,0, 20250320,4520,4590,4595,4500,22091,99877191,00,0.00,N,5,-65, 20250319,4585,4630,4655,4580,14835,68630715,00,0.00,N,5,-65, 20250318,4650,4675,4675,4605,2659,12307140,00,0.00,N,2,20, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index b9cbd82729d2..8d10a8eb39a4 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5060,5170,5170,5000,89944,455728845,00,0.00,N,5,-140, 20250320,5200,5260,5260,5150,69296,361251190,00,0.00,N,2,20, 20250319,5180,5080,5190,5080,51094,263130950,00,0.00,N,2,50, 20250318,5130,5170,5210,5080,52215,268132365,00,0.00,N,5,-40, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 5cb7ba4acf3b..f1e9aecacf61 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,640,640,640,640,0,0,00,0.00,Y,3,0, +20250321,640,640,640,640,0,0,00,0.00,Y,3,0, +20250320,640,640,640,640,0,0,00,0.00,Y,0,0, 20250319,640,640,640,640,0,0,00,0.00,Y,0,0, 20250318,640,640,640,640,0,0,00,0.00,Y,0,0, 20250317,640,640,640,640,0,0,00,0.00,Y,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index fc5133b615dc..8343ed809a0e 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,280,282,284,278,634816,177736885,00,0.00,N,5,-2, 20250320,282,287,287,280,1008320,285293939,00,0.00,N,5,-4, 20250319,286,287,287,285,611204,174713846,00,0.00,N,3,0, 20250318,286,285,288,283,824046,235844126,00,0.00,N,2,1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 724bd84720e1..16b36531b921 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6970,7070,7070,6850,1320,9159665,00,0.00,N,2,50, 20250320,6920,6870,6960,6870,430,2973170,00,0.00,N,5,-40, 20250319,6960,7100,7100,6910,1758,12261160,00,0.00,N,3,0, 20250318,6960,6920,7010,6920,570,3979050,00,0.00,N,5,-40, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 0a0b3c707c33..b851ae1b3d05 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,699,709,713,693,49637,34736744,00,0.00,N,5,-10, 20250320,709,693,714,693,87743,61957965,00,0.00,N,2,12, 20250319,697,697,700,695,20709,14431030,00,0.00,N,3,0, 20250318,697,713,713,695,101099,70808294,00,0.00,N,5,-12, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index e03bf53fd150..a9ea95dea6d2 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5490,5450,5540,5310,7131,38565465,00,0.00,N,3,0, 20250320,5490,5570,5570,5440,498,2732490,00,0.00,N,3,0, 20250319,5490,5510,5640,5400,1838,10027855,00,0.00,N,5,-20, 20250318,5510,5580,5580,5460,2746,15111025,00,0.00,N,5,-10, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index d47ae2bd4960..53840acf0156 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1783,1802,1818,1781,15424,27618369,00,0.00,N,5,-24, 20250320,1807,1794,1824,1785,11216,20131385,00,0.00,N,2,13, 20250319,1794,1804,1804,1790,8372,15016882,00,0.00,N,5,-18, 20250318,1812,1790,1815,1785,16575,29874012,00,0.00,N,2,23, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index c27cfd308c47..78b55527b31f 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1016,1029,1029,1016,8351,8540443,00,0.00,N,5,-19, 20250320,1035,1029,1043,1022,11475,11853747,00,0.00,N,5,-8, 20250319,1043,1020,1045,1019,25951,26839416,00,0.00,N,2,23, 20250318,1020,1017,1022,955,50622,50963755,00,0.00,N,5,-7, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 0d192050e8df..9678ec1e1ea9 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3340,3385,3385,3250,19428,64483762,00,0.00,N,5,-15, 20250320,3355,3355,3430,3350,9271,31227360,00,0.00,N,5,-35, 20250319,3390,3395,3420,3375,3091,10499305,00,0.00,N,5,-5, 20250318,3395,3370,3445,3370,12387,42072705,00,0.00,N,2,5, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 1b43f9f2f7d1..876d3e329b5d 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3790,3855,3855,3790,38111,145191465,00,0.00,N,5,-90, 20250320,3880,3905,3905,3850,8893,34374950,00,0.00,N,5,-20, 20250319,3900,3885,3900,3850,5436,21042030,00,0.00,N,2,15, 20250318,3885,3845,3905,3840,20745,80189170,00,0.00,N,2,5, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index f76811d7d1d4..6813dcabb3b0 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6500,6570,6750,6500,29744,196987750,00,0.00,N,5,-70, 20250320,6570,6740,6850,6530,71200,471106855,00,0.00,N,5,-210, 20250319,6780,6730,6810,6690,19139,129010985,00,0.00,N,2,50, 20250318,6730,6680,6920,6680,37168,252547265,00,0.00,N,2,10, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 720f3580780d..5bac17ce7d76 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5480,5540,5560,5440,447247,2453500900,00,0.00,N,5,-110, 20250320,5590,5800,5800,5590,430956,2431422385,00,0.00,N,5,-190, 20250319,5780,5820,5880,5760,401766,2330983260,00,0.00,N,5,-120, 20250318,5900,5990,6250,5870,1075753,6506433000,00,0.00,N,5,-10, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index cfc2d72e1948..7c8032e88de3 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5310,5270,5540,5270,46243,249685380,00,0.00,N,2,40, 20250320,5270,5300,5800,5200,173903,954434370,00,0.00,N,3,0, 20250319,5270,5250,5350,5180,37458,196692810,00,0.00,N,2,20, 20250318,5250,5120,5260,5070,33966,175230510,00,0.00,N,2,130, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index ef7f3513b148..a57c392267a5 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5300,5290,5430,5040,149216,772889090,00,0.00,N,5,-80, 20250320,5380,5620,5620,5330,96320,522389665,00,0.00,N,5,-210, 20250319,5590,5750,5910,5540,152917,872331720,00,0.00,N,5,-160, 20250318,5750,5760,5860,5630,73930,421580800,00,0.00,N,5,-60, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 6621730a10d5..639ca4b36486 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,945,990,990,923,146297,137252435,00,0.00,N,2,10, 20250320,935,961,975,912,49882,47467619,00,0.00,N,5,-26, 20250319,961,951,965,896,148169,140564548,00,0.00,N,2,10, 20250318,951,941,980,941,104156,99618242,00,0.00,N,5,-9, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index f5fc304a4376..2a503c8b6cf6 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,30650,29750,31400,29300,338597,10286337350,00,0.00,N,2,50, 20250320,30600,32950,33700,30250,522069,16467524925,00,0.00,N,5,-2350, 20250319,32950,36100,36150,32950,592805,20091627525,00,0.00,N,5,-3450, 20250318,36400,38350,38400,36100,441035,16174664850,00,0.00,N,5,-1550, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 5670a8b2149f..3298c58fd197 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2040,2060,2060,2020,51224,103916060,00,0.00,N,5,-5, 20250320,2045,2100,2100,2030,29989,61672835,00,0.00,N,5,-30, 20250319,2075,2055,2090,2055,26077,54138685,00,0.00,N,3,0, 20250318,2075,2100,2100,2065,13518,28064232,00,0.00,N,5,-5, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index c54a9eb38316..635c870c759e 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11090,11000,11250,10690,53119,589857315,00,0.00,N,2,90, 20250320,11000,11130,11240,10910,49091,539932320,00,0.00,N,5,-130, 20250319,11130,11090,11190,10930,45743,507793985,00,0.00,N,2,40, 20250318,11090,11070,11090,10400,50234,551115695,00,0.00,N,5,-10, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 75deca51477d..a4f3fda20ca2 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7100,7290,7290,7080,213281,1521488080,00,0.00,N,5,-190, 20250320,7290,7300,7390,7280,153353,1121654865,00,0.00,N,3,0, 20250319,7290,7220,7350,7220,125066,909746710,00,0.00,N,2,30, 20250318,7260,7220,7380,7210,140600,1025697780,00,0.00,N,2,80, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index dba774e15753..22f1eaa22a72 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,41700,40950,42200,40950,469518,19631899375,00,0.00,N,2,300, 20250320,41400,41850,42300,41350,410789,17121181175,00,0.00,N,5,-350, 20250319,41750,40500,42300,40300,513215,21371594325,00,0.00,N,2,1450, 20250318,40300,40200,40900,39950,316552,12819566900,00,0.00,N,5,-250, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index c801effadb5a..d7fdc91c98a4 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,39450,39100,40325,39000,795893,31572545800,00,0.00,N,5,-450, 20250320,39900,41050,41400,39700,869170,35214955125,00,0.00,N,5,-700, 20250319,40600,42750,43650,40400,1584658,65291251075,00,0.00,N,5,-3050, 20250318,43650,44800,45050,43150,915435,40184151750,00,0.00,N,5,-850, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 7c57feaaf8c3..6e9a21e24dfa 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,66100,66000,67400,64800,153885,10187251150,00,0.00,N,2,300, 20250320,65800,65400,67400,65300,195569,12986892200,00,0.00,N,2,500, 20250319,65300,65600,66600,64800,133544,8752794400,00,0.00,N,5,-300, 20250318,65600,67400,67400,64900,224585,14748594550,00,0.00,N,5,-1000, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 159aa5293a14..fe88726faa89 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3265,3400,3400,3120,7580,24004370,00,0.00,N,5,-95, 20250320,3360,3490,3500,3060,25591,80970550,00,0.00,N,5,-115, 20250319,3475,3690,3690,3225,11223,37520590,00,0.00,N,3,0, 20250318,3475,3785,3785,3420,8588,29914840,00,0.00,N,5,-125, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 1e361362e831..5613e9001196 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2505,2525,2530,2430,191230,474983998,00,0.00,N,5,-10, 20250320,2515,2585,2595,2495,176583,449648605,00,0.00,N,5,-70, 20250319,2585,2635,2645,2560,165622,430677633,00,0.00,N,5,-55, 20250318,2640,2580,2655,2570,298933,784799971,00,0.00,N,2,60, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 5b36f93c744a..b7083a1ae75a 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16050,18280,18390,16050,2276132,39142607500,00,0.00,N,5,-1220, 20250320,17270,17580,17950,17060,1267878,22437229880,00,0.00,N,5,-440, 20250319,17710,18770,18840,17600,1513013,27269339990,00,0.00,N,5,-1290, 20250318,19000,15140,19810,15080,12781629,234927779740,00,0.00,N,2,3760, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index f3bbf9ac5438..5fa2d7e65aca 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7400,7450,7640,7310,44182,326670945,00,0.00,N,5,-50, 20250320,7450,7640,7650,7420,57266,429889130,00,0.00,N,5,-190, 20250319,7640,7830,7870,7610,69276,535001880,00,0.00,N,5,-60, 20250318,7700,7530,7760,7450,81260,622312265,00,0.00,N,2,200, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 387f915b9f8b..82d9d7da7d32 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8520,8530,8690,8520,39858,341352730,00,0.00,N,5,-50, 20250320,8570,8870,8900,8570,70139,611045495,00,0.00,N,5,-290, 20250319,8860,8820,8970,8720,66228,583042480,00,0.00,N,2,40, 20250318,8820,8950,9130,8780,74666,664853335,00,0.00,N,5,-90, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 81bab21a4f09..63b48041c39f 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,37400,36900,39050,36500,290375,11050942975,00,0.00,N,2,550, 20250320,36850,37100,37400,36400,138202,5093006550,00,0.00,N,5,-100, 20250319,36950,36250,37100,35700,221005,8070253950,00,0.00,N,2,150, 20250318,36800,38050,38050,35150,236410,8539161400,00,0.00,N,2,150, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 102b78f2b758..623a82d6527f 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3415,3395,3620,3385,166231,579592896,00,0.00,N,2,35, 20250320,3380,3475,3535,3370,164233,565400575,00,0.00,N,5,-95, 20250319,3475,3495,3560,3440,83435,289878775,00,0.00,N,5,-20, 20250318,3495,3560,3615,3485,134062,472285663,00,0.00,N,5,-70, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index f66bb85731b2..337d477028ec 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1411,1409,1421,1402,9003,12721636,00,0.00,N,2,3, 20250320,1408,1416,1417,1404,4186,5910585,00,0.00,N,2,5, 20250319,1403,1385,1420,1385,9362,13127286,00,0.00,N,2,7, 20250318,1396,1410,1415,1394,14270,19937249,00,0.00,N,5,-8, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index ea43c01005d0..b7966a4e975c 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12280,12010,12800,11850,424984,5248377800,00,0.00,N,2,90, 20250320,12190,12420,12440,11890,281793,3399024735,00,0.00,N,5,-210, 20250319,12400,11840,12420,11630,474945,5771918590,00,0.00,N,2,560, 20250318,11840,12500,12500,11800,278921,3334543055,00,0.00,N,5,-460, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 0abf8665766a..b69b3f683d82 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,102,103,104,102,1623031,166256735,00,0.00,N,5,-1, 20250320,103,103,104,102,841983,86901893,00,0.00,N,3,0, 20250319,103,103,104,103,1001549,103346184,00,0.00,N,3,0, 20250318,103,103,104,103,732738,75542486,00,0.00,N,5,-1, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index f856010e81a6..105f22d372b4 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2250,2225,2295,2225,4734,10680000,00,0.00,N,3,0, 20250320,2250,2290,2290,2210,771,1742440,00,0.00,N,5,-40, 20250319,2290,2295,2295,2200,1451,3255810,00,0.00,N,5,-5, 20250318,2295,2300,2300,2210,1894,4269320,00,0.00,N,2,45, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 6bf1e4a480aa..12a3086c1846 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10750,10610,11250,10500,1438,15963800,00,0.00,N,5,-510, 20250320,11260,11410,11410,10010,2345,25348540,00,0.00,N,2,410, 20250319,10850,10660,11450,10660,266,2972240,00,0.00,N,5,-500, 20250318,11350,11390,11440,10610,2709,30685570,00,0.00,N,5,-40, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index a6636728904a..56cec0e48120 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5800,5820,5840,5720,83492,481967645,00,0.00,N,2,30, 20250320,5770,5940,5950,5770,133236,778970585,00,0.00,N,5,-100, 20250319,5870,5810,5890,5710,142535,826977860,00,0.00,N,2,60, 20250318,5810,5830,5840,5770,73790,428236115,00,0.00,N,3,0, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 4fae80d63ea7..fb965a1ec42a 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7700,7700,7750,7620,9263,71255080,00,0.00,N,3,0, 20250320,7700,7810,7890,7670,17448,134976040,00,0.00,N,5,-130, 20250319,7830,7710,7860,7710,8056,62983850,00,0.00,N,2,40, 20250318,7790,7720,7820,7650,12909,99963425,00,0.00,N,2,20, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 160fe1fed058..c9665aa9cb98 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,46500,46200,46700,46050,12458,577026675,00,0.00,N,2,250, 20250320,46250,45850,46850,45850,14781,684838100,00,0.00,N,2,300, 20250319,45950,46350,46500,45750,14402,662114875,00,0.00,N,5,-300, 20250318,46250,45850,46500,45800,12333,569402025,00,0.00,N,2,400, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 8ab85d032812..1cc44b1ba4d6 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10450,10110,10640,9990,132452,1369280490,00,0.00,N,2,270, 20250320,10180,10210,10380,10160,25620,261982210,00,0.00,N,5,-140, 20250319,10320,10010,10350,10010,43570,446921550,00,0.00,N,2,210, 20250318,10110,10420,10440,10060,30076,305022630,00,0.00,N,5,-340, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index e8e0fd3496a8..477347c2a1c3 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4500,4365,5050,4365,5999539,28820707866,00,0.00,N,2,110, 20250320,4390,4400,4955,4340,2379242,11209395933,00,0.00,N,2,15, 20250319,4375,4260,4470,4250,150232,650263610,00,0.00,N,2,40, 20250318,4335,4485,4515,4310,189608,830146552,00,0.00,N,5,-155, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index dedbcf8c6ede..2e2a920b681c 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,46100,45900,46700,45250,44305,2045305900,00,0.00,N,2,600, 20250320,45500,46550,46750,45375,42835,1963211875,00,0.00,N,5,-450, 20250319,45950,45900,47300,45450,92760,4305612100,00,0.00,N,2,450, 20250318,45500,48700,48950,45300,170944,7925425625,00,0.00,N,5,-2800, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 30037389cb04..bc00f42a5bee 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2360,2345,2365,2325,28906,67711996,00,0.00,N,2,20, 20250320,2340,2340,2390,2325,48927,114750990,00,0.00,N,3,0, 20250319,2340,2325,2390,2325,75827,179016775,00,0.00,N,2,15, 20250318,2325,2340,2360,2325,12664,29600590,00,0.00,N,5,-20, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 979b6410c3b9..ed4a9d3d6681 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11540,10670,11920,10520,728816,8394566420,00,0.00,N,2,870, 20250320,10670,10970,11030,10600,101627,1090242725,00,0.00,N,5,-290, 20250319,10960,10900,11090,10750,90657,991711515,00,0.00,N,5,-80, 20250318,11040,11440,11580,10960,186563,2080579025,00,0.00,N,5,-320, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index e5a43679d62c..360cf1401332 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8000,7980,8100,7670,299443,2348037220,00,0.00,N,5,-100, 20250320,8100,8200,8380,8030,150868,1232441700,00,0.00,N,5,-110, 20250319,8210,8520,8570,8160,170325,1419580080,00,0.00,N,5,-280, 20250318,8490,8370,8630,8320,183153,1556498025,00,0.00,N,2,80, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 4001a12e291d..a52613e54d90 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2975,3030,3035,2970,1410,4228420,00,0.00,N,5,-30, 20250320,3005,3060,3060,2960,733,2194945,00,0.00,N,5,-15, 20250319,3020,3045,3060,3000,1241,3773280,00,0.00,N,2,5, 20250318,3015,3035,3125,2905,17238,52022485,00,0.00,N,5,-10, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 958644c275a0..88120dd94417 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250321,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250320,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250319,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250318,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250317,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 29e99bc504de..a34ec7471c3e 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8050,11430,11650,8050,1877380,16292185900,00,0.00,N,4,-3450, 20250320,11500,12000,12950,11500,399807,4840712125,00,0.00,N,5,-260, 20250319,11760,11950,12090,11720,93602,1107828425,00,0.00,N,5,-280, 20250318,12040,12130,12340,11940,78134,938747740,00,0.00,N,5,-80, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 6bde59ccb1ca..6e7fee92ff66 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5260,5350,5350,5180,55961,292869660,00,0.00,N,5,-90, 20250320,5350,5430,5560,5250,61030,323970455,00,0.00,N,5,-80, 20250319,5430,5420,5570,5400,38160,208150480,00,0.00,N,5,-120, 20250318,5550,5410,5620,5340,53245,293639500,00,0.00,N,2,140, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 5df6bdfe7450..5f50179177ea 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1568,1606,1630,1508,193657,300422147,00,0.00,N,5,-45, 20250320,1613,1618,1636,1612,32440,52476588,00,0.00,N,5,-5, 20250319,1618,1620,1650,1617,66351,107782700,00,0.00,N,5,-2, 20250318,1620,1651,1678,1617,102778,167218791,00,0.00,N,5,-29, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 0c03b0f00818..8333d8dc1d6a 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17820,17040,17950,17010,638158,11331996765,00,0.00,N,2,440, 20250320,17380,17260,17500,17220,242498,4215450735,00,0.00,N,2,120, 20250319,17260,17100,17420,16890,284693,4907639575,00,0.00,N,2,340, 20250318,16920,17150,17260,16885,249226,4241718190,00,0.00,N,5,-160, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index b144f8ea9d16..c52647aed904 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7210,7160,7210,7150,288,2060000,00,0.00,N,2,10, 20250320,7200,7200,7210,7200,331,2383710,00,0.00,N,3,0, 20250319,7200,7030,7200,7010,1104,7827920,00,0.00,N,5,-100, 20250318,7300,7030,7310,7000,2332,16553280,00,0.00,N,5,-10, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 6acdea80e48c..173e023eab3a 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14300,12830,14700,12660,558913,7895333360,00,0.00,N,2,1090, 20250320,13210,13400,14000,12880,286039,3865761280,00,0.00,N,5,-340, 20250319,13550,12790,13980,12750,629079,8538326440,00,0.00,N,2,640, 20250318,12910,12080,13400,12080,638331,8229653490,00,0.00,N,2,750, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 1108776dee65..fdcbe724b2cf 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1160,1108,1307,1050,9233818,11301815957,00,0.00,N,2,154, 20250320,1006,1004,1017,1004,241877,260764294,00,0.00,N,2,2, 20250319,1004,1010,1028,997,37847,37919099,00,0.00,N,5,-6, 20250318,1010,994,1010,986,71704,71192565,00,0.00,N,2,16, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 6dc42fc45d4f..74a993770b9b 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2945,2955,2960,2915,9171,26986525,00,0.00,N,5,-10, 20250320,2955,3005,3005,2955,4334,12849515,00,0.00,N,5,-20, 20250319,2975,3000,3000,2945,7724,22932615,00,0.00,N,2,5, 20250318,2970,2965,2995,2955,8045,23883040,00,0.00,N,2,5, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index b328a3c38ec0..74fa6bf2082a 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10030,9150,10420,9000,12928069,128285282585,00,0.00,N,2,1010, 20250320,9020,9750,9820,8860,1885486,17458771795,00,0.00,N,5,-810, 20250319,9830,9400,10390,9260,8278775,82069139160,00,0.00,N,2,340, 20250318,9490,9570,9720,9240,1607861,15208675570,00,0.00,N,5,-200, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index f2ff58727bfc..d99b833ca526 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22900,22750,23850,22750,524346,12144523100,00,0.00,N,2,150, 20250320,22750,22600,23050,22350,295821,6740229025,00,0.00,N,2,200, 20250319,22550,22500,22850,22450,216441,4889576650,00,0.00,N,3,0, 20250318,22550,22450,22700,22350,208191,4693781500,00,0.00,N,2,100, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index c1c8d486b6a1..2118739b0f38 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2920,3190,3190,2440,3,8550,00,0.00,N,2,60, 20250320,2860,3180,3180,2440,5,14200,00,0.00,N,3,0, 20250319,2860,2460,2870,2460,5,13390,00,0.00,N,5,-20, 20250318,2880,3230,3230,2880,2,6110,00,0.00,N,2,25, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 43f6b3f0d1f8..8f4ac901769a 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3550,3700,3750,3400,245062,861971318,00,0.00,N,5,-430, 20250320,3980,3540,4100,3540,489402,1913818852,00,0.00,N,2,435, 20250319,3545,3365,3690,3290,179962,634092894,00,0.00,N,2,175, 20250318,3370,3175,3370,3160,78475,256993931,00,0.00,N,2,170, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 3163475d3634..54aabf046c7b 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18000,18230,18430,17730,138979,2510424880,00,0.00,N,5,-230, 20250320,18230,18730,18950,18200,97958,1804997110,00,0.00,N,5,-330, 20250319,18560,17900,18650,17900,119563,2194418100,00,0.00,N,2,660, 20250318,17900,18360,18360,17580,173759,3104245610,00,0.00,N,5,-300, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 6fe64be0abf6..0bbb75b78315 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7600,7690,7720,7570,115236,878588235,00,0.00,N,5,-80, 20250320,7680,7740,7830,7600,101236,779154255,00,0.00,N,5,-70, 20250319,7750,7820,7890,7690,75904,586546095,00,0.00,N,5,-70, 20250318,7820,7690,7830,7620,81628,629712710,00,0.00,N,2,130, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 5e36da18d473..f1a1c64b184c 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1426,1500,1500,1351,590024,848068094,00,0.00,N,5,-243, 20250320,1669,1688,1799,1669,52102,88987865,00,0.00,N,5,-19, 20250319,1688,1525,1760,1522,511798,837418574,00,0.00,N,5,-193, 20250318,1881,1902,1910,1850,27580,51919706,00,0.00,N,5,-22, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 328483bc81f8..c2c28ae5cad8 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9600,8600,9600,8000,87,734210,00,0.00,N,2,200, 20250320,9400,9800,9800,8670,416,3648780,00,0.00,N,5,-800, 20250319,10200,12000,12490,10200,56,594070,00,0.00,N,4,-1790, 20250318,11990,11500,11990,11500,2,23490,00,0.00,N,2,500, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 2c1d73660926..1f27ba5ea54a 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23250,23200,23250,22600,78680,1805108750,00,0.00,N,3,0, 20250320,23250,24100,24150,23000,45917,1079734050,00,0.00,N,5,-700, 20250319,23950,24300,24300,23600,44891,1071788300,00,0.00,N,5,-250, 20250318,24200,23950,24300,23700,46526,1117421275,00,0.00,N,2,300, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index afb53723d235..16e762d52a0f 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6690,6790,6990,6500,1152,7617700,00,0.00,N,2,10, 20250320,6680,6590,6790,6400,665,4299690,00,0.00,N,2,130, 20250319,6550,6600,6600,6550,8,52600,00,0.00,N,2,160, 20250318,6390,6590,6600,6290,968,6223250,00,0.00,N,5,-200, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 299874224f43..6e4f4f4bfacf 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1871,1833,1999,1750,1423261,2670611253,00,0.00,N,5,-95, 20250320,1966,1980,2030,1854,979819,1908917821,00,0.00,N,5,-39, 20250319,2005,2010,2125,1944,1575568,3206071551,00,0.00,N,5,-45, 20250318,2050,1849,2150,1796,6452422,13070382455,00,0.00,N,2,257, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 678d7f3a1fe2..c8fb0cee49d3 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,80700,82000,84400,80200,50532,4099438650,00,0.00,N,5,-3100, 20250320,83800,83100,84000,81700,29939,2492523200,00,0.00,N,2,500, 20250319,83300,84900,85700,82500,57976,4855970000,00,0.00,N,5,-200, 20250318,83500,84600,85500,83000,31531,2652804700,00,0.00,N,5,-200, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 6d60ff803214..97bda555ab65 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18390,18390,18410,18030,56651,1032594530,00,0.00,N,3,0, 20250320,18390,18560,18610,18340,37091,683654425,00,0.00,N,5,-80, 20250319,18470,18350,18500,18200,43152,789426100,00,0.00,N,2,180, 20250318,18290,18180,18360,18170,36575,667274655,00,0.00,N,2,110, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 8ab8f39ec44a..9dec06f32584 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16760,16490,16830,16390,61432,1023980825,00,0.00,N,2,160, 20250320,16600,16900,16910,16510,78905,1315138490,00,0.00,N,5,-290, 20250319,16890,16640,17250,16540,148221,2511768480,00,0.00,N,2,170, 20250318,16720,16690,17270,16410,194055,3266933205,00,0.00,N,2,90, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 0b1ca0409e5b..e471e1b73bef 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250321,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250320,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250319,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250318,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250317,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 3ce5b58bcb3e..b4f2a13831e2 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10200,10210,10310,10150,33013,337165895,00,0.00,N,5,-10, 20250320,10210,10240,10280,10200,22278,227951760,00,0.00,N,3,0, 20250319,10210,10200,10300,10170,28103,287559720,00,0.00,N,2,10, 20250318,10200,10340,10360,10150,38185,390249365,00,0.00,N,5,-70, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index e112cd3254e0..6f366d90c77d 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,57200,58600,58700,56400,162106,9329088850,00,0.00,N,5,-200, 20250320,57400,57000,58000,55800,158047,9038835400,00,0.00,N,2,1500, 20250319,55900,55200,57900,54900,176865,9990245800,00,0.00,N,5,-100, 20250318,56000,56500,57200,54900,219929,12314332500,00,0.00,N,5,-600, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index e9f4e8121b9c..6b4121a7255b 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1183,1265,1265,1182,585819,698981961,00,0.00,N,5,-52, 20250320,1235,1259,1285,1222,199758,250019945,00,0.00,N,5,-24, 20250319,1259,1254,1299,1250,107673,136712220,00,0.00,N,2,9, 20250318,1250,1273,1300,1244,178464,224449558,00,0.00,N,5,-23, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index c3aa938983f3..d9340836602e 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,460,444,462,444,41678,18886908,00,0.00,N,2,11, 20250320,449,453,456,448,66601,30058331,00,0.00,N,5,-4, 20250319,453,452,453,448,16808,7579843,00,0.00,N,3,0, 20250318,453,451,455,450,20652,9335181,00,0.00,N,2,2, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 0944010c038e..bacfe4f40c7b 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,854,885,885,885,0,0,00,0.00,Y,5,-31, -20250319,885,754,885,754,217,189461,00,0.00,Y,5,-1, +20250321,899,899,899,899,1,899,00,0.00,N,2,45, +20250320,854,854,854,854,0,0,00,0.00,N,3,-31, +20250319,885,754,885,754,217,189461,00,0.00,N,5,-1, 20250318,886,886,886,886,0,0,00,0.00,Y,3,-1, 20250317,887,887,887,887,0,0,00,0.00,Y,3,0, 20250314,887,887,887,887,0,0,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index f8cc293fbe81..ff52986a7d43 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2515,2545,2570,2480,16255,40713863,00,0.00,N,5,-30, 20250320,2545,2530,2570,2470,38255,96017910,00,0.00,N,2,15, 20250319,2530,2545,2545,2520,11574,29279920,00,0.00,N,3,0, 20250318,2530,2575,2575,2510,12346,31301985,00,0.00,N,5,-15, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 16048e9b1378..e0617d21d10d 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,80200,80300,81500,80200,23792,1915812100,00,0.00,N,5,-500, 20250320,80700,81700,82000,80400,22513,1821894150,00,0.00,N,5,-1200, 20250319,81900,81000,82000,80800,30002,2447540400,00,0.00,N,2,800, 20250318,81100,80600,81100,80000,24192,1952163600,00,0.00,N,2,500, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index ec90fe8fdbf7..cb095c097535 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7390,7500,7500,7290,12693,93268255,00,0.00,N,5,-30, 20250320,7420,7480,7570,7350,18585,138065460,00,0.00,N,5,-80, 20250319,7500,7550,7590,7440,14821,111050865,00,0.00,N,5,-50, 20250318,7550,7630,7680,7480,21777,164190850,00,0.00,N,5,-80, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 405b87e70477..f45e2850b163 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2880,2940,2955,2850,57708,166842220,00,0.00,N,5,-70, 20250320,2950,3030,3060,2950,43504,130376540,00,0.00,N,5,-100, 20250319,3050,3030,3085,3005,25048,76037704,00,0.00,N,3,0, 20250318,3050,3045,3125,3045,10774,32965375,00,0.00,N,5,-15, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 9733eae5d8dc..46897631b131 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3160,3215,3230,3125,54728,173828180,00,0.00,N,5,-60, 20250320,3220,3230,3275,3200,49700,160926091,00,0.00,N,5,-10, 20250319,3230,3280,3280,3175,100917,324083281,00,0.00,N,5,-50, 20250318,3280,3310,3355,3200,409555,1339490988,00,0.00,N,2,80, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 1b1ae95ca749..26bf601cf9dc 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3370,3150,3440,3025,648424,2133883709,00,0.00,N,5,-620, 20250320,3990,4060,4145,3950,112782,451396909,00,0.00,N,5,-70, 20250319,4060,4175,4175,3950,121989,491707278,00,0.00,N,5,-45, 20250318,4105,4110,4155,4060,40153,165521343,00,0.00,N,5,-35, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index b86996ea0103..0e0fda66884d 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1695,1810,1810,1692,674641,1160712797,00,0.00,N,5,-115, 20250320,1810,1790,1960,1763,1627047,3064870283,00,0.00,N,2,24, 20250319,1786,1845,1908,1786,653963,1202229925,00,0.00,N,5,-47, 20250318,1833,1875,1916,1830,496710,921367468,00,0.00,N,5,-42, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 2eaa69d63b62..dd109c4e8b60 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250321,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250320,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250319,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250318,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250317,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 43bed4d01b95..bbe34fd39831 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11310,11000,11350,10910,6999,78015190,00,0.00,N,2,220, 20250320,11090,10940,11270,10910,6604,73029500,00,0.00,N,2,170, 20250319,10920,10930,11100,10920,7192,79133070,00,0.00,N,5,-110, 20250318,11030,11000,11130,10970,11432,126361520,00,0.00,N,5,-10, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 3e5fefd84b90..7947926a6b85 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2540,2580,2610,2525,19642,50458995,00,0.00,N,5,-70, 20250320,2610,2570,2690,2530,19166,49781110,00,0.00,N,2,65, 20250319,2545,2505,2575,2505,6861,17344195,00,0.00,N,2,40, 20250318,2505,2520,2540,2485,21995,55094570,00,0.00,N,5,-15, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 9ead0452bd48..605c131ca630 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,38850,38200,39050,37100,70722,2716798950,00,0.00,N,2,650, 20250320,38200,41100,41100,38000,175568,6814751450,00,0.00,N,5,-2650, 20250319,40850,41300,42100,40700,60131,2484631575,00,0.00,N,5,-50, 20250318,40900,41750,42100,40300,77233,3166685675,00,0.00,N,5,-600, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 361546ac88b1..c66edf5b9ec5 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6610,7040,7040,6430,50485,334954870,00,0.00,N,5,-290, 20250320,6900,6910,7100,6900,27840,194537045,00,0.00,N,5,-10, 20250319,6910,7050,7060,6840,26964,186794270,00,0.00,N,5,-150, 20250318,7060,7060,7150,6920,24913,174143520,00,0.00,N,5,-10, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 7114da6699ca..445e4f548791 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1999,1999,1999,1999,1,1999,00,0.00,N,2,240, 20250320,1759,1759,1759,1759,1,1759,00,0.00,N,1,229, 20250319,1530,1530,1530,1530,0,0,00,0.00,N,3,-269, 20250318,1799,1799,1799,1799,1,1799,00,0.00,N,2,227, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 078150b52bbe..c383a1b7c4fe 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2110,2095,2115,2075,23383,48896825,00,0.00,N,2,15, 20250320,2095,2135,2145,2090,25598,53814755,00,0.00,N,5,-25, 20250319,2120,2125,2130,2105,10902,23050325,00,0.00,N,2,10, 20250318,2110,2135,2140,2100,31627,66832020,00,0.00,N,5,-20, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 0986285d9519..476a9db43cfe 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3930,3680,3945,3680,127041,483503779,00,0.00,N,2,230, 20250320,3700,3635,3845,3330,620067,2205298205,00,0.00,N,5,-400, 20250319,4100,4455,4470,4100,170864,695437029,00,0.00,N,5,-315, 20250318,4415,4480,4500,4410,24545,109047743,00,0.00,N,5,-65, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 67ed0ff350ac..b4b413c5d3da 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1750,1810,1839,1750,310552,555344005,00,0.00,N,5,-13, 20250320,1763,1748,1763,1741,196012,350434936,00,0.00,N,2,15, 20250319,1748,1752,1761,1740,30381,53165955,00,0.00,N,5,-1, 20250318,1749,1756,1759,1741,31105,54348937,00,0.00,N,5,-2, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 091231715310..7ffd7845372e 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12690,12730,12730,12560,27610,348671875,00,0.00,N,5,-60, 20250320,12750,12420,12890,12400,98921,1257905870,00,0.00,N,2,380, 20250319,12370,12410,12410,12200,31896,391585735,00,0.00,N,2,20, 20250318,12350,12430,12580,12310,19871,246109830,00,0.00,N,5,-50, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 5ff07f25dfb4..44dcaab97beb 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5960,5960,6140,5930,10164,60982760,00,0.00,N,3,0, 20250320,5960,5920,6000,5900,4240,25145910,00,0.00,N,2,40, 20250319,5920,5970,6020,5900,2385,14188290,00,0.00,N,5,-50, 20250318,5970,5930,6000,5890,3329,19774950,00,0.00,N,2,40, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 8adf0e76eef7..9ac3f8466cb5 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1520,1539,1539,1498,20064,30430329,00,0.00,N,2,20, 20250320,1500,1503,1514,1490,36705,55150886,00,0.00,N,5,-3, 20250319,1503,1526,1526,1500,12832,19384385,00,0.00,N,5,-23, 20250318,1526,1516,1531,1505,9960,15170863,00,0.00,N,2,7, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index de8f217e6e79..b871254f696c 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16770,17250,17250,16760,2650,44726825,00,0.00,N,5,-280, 20250320,17050,16960,17300,16840,2043,34692970,00,0.00,N,2,10, 20250319,17040,16950,17270,16780,4847,82393940,00,0.00,N,3,0, 20250318,17040,17080,17290,16870,3586,61082050,00,0.00,N,5,-140, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 87c34071fe48..3434b264a977 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 20250320,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 20250319,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 20250318,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 9f281c09f2f2..9cdcc1aa79e1 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,50500,50800,51000,50100,25533,1288392000,00,0.00,N,5,-500, 20250320,51000,50300,51500,50300,41303,2110654350,00,0.00,N,2,700, 20250319,50300,49900,50700,49750,26950,1353551900,00,0.00,N,2,300, 20250318,50000,50800,50900,49950,33473,1683465075,00,0.00,N,5,-700, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 8c0a820884bb..961fc2a3ba6c 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7850,7710,8020,7710,7416,58407715,00,0.00,N,5,-200, 20250320,8050,8190,8190,7820,6672,53572465,00,0.00,N,5,-10, 20250319,8060,8130,8240,8030,5200,42241490,00,0.00,N,5,-60, 20250318,8120,8070,8120,8030,2888,23305700,00,0.00,N,2,50, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 6588715bc4f5..f8574f7546a8 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3855,3950,3965,3760,116661,447106626,00,0.00,N,5,-60, 20250320,3915,3860,3975,3840,165294,646541583,00,0.00,N,2,55, 20250319,3860,3740,3890,3735,90235,346789178,00,0.00,N,2,120, 20250318,3740,3715,3765,3695,26010,96929572,00,0.00,N,2,25, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index d1370cb77f56..1d6be18c7963 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22100,22100,22300,21900,6715,148608550,00,0.00,N,3,0, 20250320,22100,22050,22250,21850,14098,311025225,00,0.00,N,2,100, 20250319,22000,22250,22300,21950,7896,174453525,00,0.00,N,5,-250, 20250318,22250,22250,22350,21950,3756,83475125,00,0.00,N,3,0, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index dc8addddc1d6..181a5cb1791d 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,765,691,775,575,742802,518088821,00,0.00,N,2,67, 20250320,698,704,729,688,123153,86181914,00,0.00,N,5,-5, 20250319,703,721,728,698,156416,111041029,00,0.00,N,5,-18, 20250318,721,731,739,710,134564,96962563,00,0.00,N,5,-10, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 0d75d43ada10..bfed09d4ce65 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24500,24800,24800,24300,821,20054800,00,0.00,N,5,-300, 20250320,24800,24900,24900,24550,1104,27254550,00,0.00,N,3,0, 20250319,24800,24600,24900,24200,3849,94858100,00,0.00,N,3,0, 20250318,24800,24750,25100,24650,1127,27995250,00,0.00,N,2,50, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 884324c9deca..71132b2d1da7 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7070,7040,7170,6960,132558,936691215,00,0.00,N,2,30, 20250320,7040,7130,7190,7000,160975,1137466105,00,0.00,N,5,-80, 20250319,7120,7060,7140,7030,120248,852014350,00,0.00,N,2,60, 20250318,7060,7110,7150,7060,144713,1026735570,00,0.00,N,5,-30, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index b4155465e627..a9f0cb671152 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,180500,183500,185400,176500,85410,15406598250,00,0.00,N,5,-100, 20250320,180600,180000,185500,179600,68743,12571580350,00,0.00,N,2,700, 20250319,179900,180700,183500,178700,55865,10109299350,00,0.00,N,5,-1700, 20250318,181600,182500,184600,180600,77484,14137247750,00,0.00,N,2,1100, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index ffa2d78b2df5..bb7ae0c4e51a 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,437,445,447,430,61606,26791681,00,0.00,N,5,-12, 20250320,449,455,462,441,66495,29947240,00,0.00,N,3,0, 20250319,449,450,467,445,41842,18990362,00,0.00,N,5,-1, 20250318,450,443,474,430,57936,25953137,00,0.00,N,2,11, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index a31551128abe..c269f62c8612 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17540,17430,17620,17170,71667,1248991825,00,0.00,N,2,110, 20250320,17430,17870,17990,17300,68303,1205678800,00,0.00,N,5,-420, 20250319,17850,17190,18000,16310,238485,4087982225,00,0.00,N,2,690, 20250318,17160,17380,17380,17050,55123,945008125,00,0.00,N,2,60, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index fc80c1c385e3..6af3e3ee1251 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,39350,39000,40350,38900,96648,3830565900,00,0.00,N,2,150, 20250320,39200,39650,40300,38650,96770,3803167025,00,0.00,N,5,-50, 20250319,39250,36750,39750,36750,164582,6446410500,00,0.00,N,2,1800, 20250318,37450,37500,38500,37200,115165,4351679925,00,0.00,N,5,-50, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index eb443ac3d584..c8f37a653117 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8850,9000,9280,8820,86674,775561860,00,0.00,N,5,-140, 20250320,8990,8780,9080,8770,81777,733664105,00,0.00,N,2,280, 20250319,8710,8500,8770,8500,62369,540464665,00,0.00,N,2,180, 20250318,8530,8720,8790,8400,100169,853846770,00,0.00,N,5,-190, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 59795c7d920b..d5ac2c1c1406 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3415,3425,3445,3390,69572,237075332,00,0.00,N,5,-10, 20250320,3425,3400,3440,3385,69523,237192576,00,0.00,N,2,30, 20250319,3395,3345,3400,3310,111994,376187964,00,0.00,N,2,55, 20250318,3340,3300,3345,3290,42609,141910060,00,0.00,N,2,30, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index f066722f6bb9..8742240c8ad0 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,30050,29850,31000,29450,139455,4236972525,00,0.00,N,2,200, 20250320,29850,30150,30350,29350,51780,1543885525,00,0.00,N,5,-100, 20250319,29950,28750,30200,28750,91137,2715705425,00,0.00,N,2,1000, 20250318,28950,30450,30500,28850,104014,3060809850,00,0.00,N,5,-1050, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index acfe47b5873f..84cbe30f2a3a 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,36300,36950,37050,36200,102705,3741972450,00,0.00,N,5,-450, 20250320,36750,37200,37250,36450,118361,4363909175,00,0.00,N,5,-150, 20250319,36900,36250,36950,36150,99429,3642246700,00,0.00,N,2,900, 20250318,36000,36400,36450,35600,82866,2982207550,00,0.00,N,5,-200, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 04b91a4aa6d4..f6c862a76ecc 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,330,318,334,317,712755,231865929,00,0.00,N,2,11, 20250320,319,329,342,317,940724,306614221,00,0.00,N,5,-10, 20250319,329,301,335,298,1590022,507899186,00,0.00,N,2,25, 20250318,304,302,314,301,529030,162155742,00,0.00,N,2,2, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 96ca42469d90..0dbb4498c7ba 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,370000,372000,385000,362500,1293766,483009890250,00,0.00,N,5,-3000, 20250320,373000,423000,425500,371000,2409509,949436401250,00,0.00,N,5,-46000, 20250319,419000,440500,446000,415500,1008979,431529895000,00,0.00,N,5,-24500, 20250318,443500,453500,459500,424000,2019144,889849777250,00,0.00,N,2,4000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 8df210751105..03770450cb6d 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9490,8800,9880,8790,314562,2947033350,00,0.00,N,5,-510, 20250320,10000,10820,11250,9990,290786,3072164025,00,0.00,N,5,-1110, 20250319,11110,10990,11920,10250,552617,6131981665,00,0.00,N,2,120, 20250318,10990,11380,11570,10910,269659,3009191475,00,0.00,N,5,-610, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index e5efdd33ea95..eb2d3523d593 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,581,595,595,573,33937,19648071,00,0.00,N,5,-9, 20250320,590,598,602,586,13204,7810671,00,0.00,N,5,-7, 20250319,597,582,599,577,24238,14277928,00,0.00,N,2,8, 20250318,589,582,600,582,5818,3424202,00,0.00,N,2,1, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 61f7f2c46571..858ba7b5d173 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,203,203,203,203,0,0,00,0.00,Y,3,0, +20250321,203,203,203,203,0,0,00,0.00,Y,3,0, +20250320,203,203,203,203,0,0,00,0.00,Y,0,0, 20250319,203,203,203,203,0,0,00,0.00,Y,0,0, 20250318,203,203,203,203,0,0,00,0.00,Y,0,0, 20250317,203,203,203,203,0,0,00,0.00,Y,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index e9b363266474..9bd53aa53542 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1139,1150,1160,1137,16274,18682020,00,0.00,N,5,-11, 20250320,1150,1155,1155,1138,5939,6801457,00,0.00,N,2,12, 20250319,1138,1149,1160,1138,16902,19428846,00,0.00,N,5,-11, 20250318,1149,1140,1158,1140,28846,32987468,00,0.00,N,2,9, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index cdc4e8d200db..0a00052685c1 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2320,2340,2340,2300,6779,15681470,00,0.00,N,5,-20, 20250320,2340,2375,2375,2310,4218,9922885,00,0.00,N,2,25, 20250319,2315,2315,2315,2290,1949,4488265,00,0.00,N,3,0, 20250318,2315,2330,2330,2290,6319,14568090,00,0.00,N,5,-15, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 91f52a31fb34..9dad3b148fb7 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2415,2435,2435,2370,61212,147069965,00,0.00,N,5,-25, 20250320,2440,2410,2525,2410,135294,330614893,00,0.00,N,2,65, 20250319,2375,2385,2400,2360,46031,109827970,00,0.00,N,5,-10, 20250318,2385,2395,2415,2365,46275,110775895,00,0.00,N,5,-10, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 4f1fec7ee49b..386d2b83ec25 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1232,1248,1248,1228,78213,96398963,00,0.00,N,5,-16, 20250320,1248,1262,1262,1240,25732,32086933,00,0.00,N,5,-12, 20250319,1260,1264,1266,1250,23303,29218481,00,0.00,N,5,-4, 20250318,1264,1243,1264,1243,35095,43775655,00,0.00,N,2,7, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 8bb6c362f56a..9d681e54ab32 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,712,713,722,709,38222,27278909,00,0.00,N,5,-12, 20250320,724,710,729,699,77511,55459538,00,0.00,N,2,14, 20250319,710,686,718,686,62387,43942593,00,0.00,N,2,12, 20250318,698,682,700,678,122965,84131385,00,0.00,N,2,16, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 2edd7c35607b..31b763d7a089 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4185,4400,4400,3800,8947,35355210,00,0.00,N,5,-15, 20250320,4200,4300,4700,4150,2422,10478150,00,0.00,N,2,50, 20250319,4150,4100,4200,4100,2760,11322000,00,0.00,N,2,50, 20250318,4100,4100,4200,3900,7641,30628690,00,0.00,N,3,0, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index e03bd7960d2b..9d2221bd451a 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,480,460,480,460,116,54960,00,0.00,N,2,50, 20250320,430,430,430,430,36,15480,00,0.00,N,5,-24, 20250319,454,505,505,454,1100,509970,00,0.00,N,4,-80, 20250318,534,510,534,510,101,51534,00,0.00,N,3,0, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index c1987fd4b96f..3cca60d99419 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8450,8500,8720,8330,43014,363895445,00,0.00,N,5,-200, 20250320,8650,8800,8870,8590,60320,524337620,00,0.00,N,5,-100, 20250319,8750,9350,9350,8720,147654,1316202080,00,0.00,N,5,-600, 20250318,9350,9580,9580,9130,101671,937256045,00,0.00,N,2,90, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index ecec24546e95..6510f21f772d 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5590,5530,5740,5400,300056,1676430145,00,0.00,N,2,160, 20250320,5430,5430,5920,5380,752510,4257717730,00,0.00,N,3,0, 20250319,5430,5260,5480,5220,244456,1314185345,00,0.00,N,2,170, 20250318,5260,5270,5350,5250,51617,273259445,00,0.00,N,5,-40, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 6e9522436173..518f1109af18 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10350,9290,11190,9280,15321252,161951697600,00,0.00,N,2,1130, 20250320,9220,9760,10610,9200,3083583,31075999580,00,0.00,N,5,-500, 20250319,9720,9740,10040,9640,698072,6841781055,00,0.00,N,5,-100, 20250318,9820,9950,10050,9780,676148,6701032950,00,0.00,N,5,-100, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 16df3912a127..287746b2f156 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6150,6690,7140,6030,1126894,7425054000,00,0.00,N,5,-590, 20250320,6740,5210,6740,5170,2041859,12690071370,00,0.00,N,1,1550, 20250319,5190,5230,5270,5180,12424,64807000,00,0.00,N,2,10, 20250318,5180,5300,5470,5180,64120,337005145,00,0.00,N,5,-180, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 93412f4a2c21..0be5800f2fcd 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,33950,34950,34950,33050,16472,560901300,00,0.00,N,5,-350, 20250320,34300,35550,36950,33750,20626,721847550,00,0.00,N,5,-700, 20250319,35000,36350,36600,35000,17312,614202225,00,0.00,N,5,-1700, 20250318,36700,33500,38400,32400,97155,3460699025,00,0.00,N,2,3200, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index b7be20e22ec0..d7aa47fc766e 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9580,9490,9670,9370,191363,1825137530,00,0.00,N,5,-150, 20250320,9730,10010,10020,9710,165855,1629959165,00,0.00,N,5,-200, 20250319,9930,10020,10140,9870,232413,2311085870,00,0.00,N,5,-180, 20250318,10110,10100,10250,10100,113659,1155839495,00,0.00,N,5,-20, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 4f2abaf10318..ec82bd5777d8 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13510,13230,13620,13200,130660,1759531760,00,0.00,N,2,380, 20250320,13130,13050,13430,13050,86072,1141865635,00,0.00,N,5,-100, 20250319,13230,13160,13420,13150,112321,1491930330,00,0.00,N,2,70, 20250318,13160,13430,13610,13140,296183,3939523820,00,0.00,N,5,-430, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index c511f2e41574..398bed489095 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3505,3585,3640,3485,33286,116851322,00,0.00,N,5,-95, 20250320,3600,3610,3680,3600,13551,49035889,00,0.00,N,5,-5, 20250319,3605,3705,3705,3600,32232,116986106,00,0.00,N,5,-100, 20250318,3705,3695,3760,3655,33670,124127789,00,0.00,N,5,-70, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 96945d1fa1b3..340ac5067f62 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13400,12830,13430,12510,179800,2339512105,00,0.00,N,2,480, 20250320,12920,13990,14110,12920,330881,4458323575,00,0.00,N,5,-1070, 20250319,13990,14190,14320,13920,174459,2454816465,00,0.00,N,5,-290, 20250318,14280,13840,14310,13840,157270,2230379460,00,0.00,N,2,270, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 5a1005a18b34..d4b4e5ed2975 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2725,2720,2815,2630,581901,1595290334,00,0.00,N,2,100, 20250320,2625,2685,2750,2595,112075,294673857,00,0.00,N,5,-55, 20250319,2680,2640,2765,2640,209403,564245278,00,0.00,N,3,0, 20250318,2680,2720,2735,2625,125994,336535439,00,0.00,N,5,-40, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 64c46dbbdbbf..c1db989f7ce3 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7990,7800,7990,7800,555,4431740,00,0.00,N,2,200, 20250320,7790,7590,7790,7450,594,4484740,00,0.00,N,2,200, 20250319,7590,7450,7590,7450,201,1497590,00,0.00,N,2,140, 20250318,7450,7590,7590,7440,201,1496590,00,0.00,N,2,20, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 41a73ce3c351..9b3cc184e3d0 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,42000,41600,42000,40200,108123,4424356025,00,0.00,N,2,500, 20250320,41500,41350,42250,41000,112041,4663529225,00,0.00,N,2,150, 20250319,41350,42400,42750,40950,152671,6353149275,00,0.00,N,5,-1050, 20250318,42400,41000,42650,40250,221337,9243089075,00,0.00,N,2,1700, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index c16ba385c601..7d3e0308dd11 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18330,18230,19260,18230,130930,2455044380,00,0.00,N,5,-260, 20250320,18590,19210,19490,18570,95810,1805563665,00,0.00,N,5,-570, 20250319,19160,18840,19410,18780,82431,1582901020,00,0.00,N,2,100, 20250318,19060,19700,19720,19000,106838,2057809680,00,0.00,N,5,-430, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 52e4129fc866..24847eba8a77 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4365,4595,4595,4260,5860,25656200,00,0.00,N,5,-75, 20250320,4440,4400,4585,4355,6238,27556160,00,0.00,N,5,-5, 20250319,4445,4370,4470,4320,2437,10802071,00,0.00,N,2,20, 20250318,4425,4420,4465,4340,5641,24996560,00,0.00,N,2,5, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index d5964d14fbea..df002221c737 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12780,12990,13120,12700,132884,1704138070,00,0.00,N,5,-190, 20250320,12970,13300,13320,12930,131072,1720608670,00,0.00,N,5,-210, 20250319,13180,12700,13450,12590,383005,5029492990,00,0.00,N,2,460, 20250318,12720,12710,12840,12710,73579,938010400,00,0.00,N,3,0, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 337051c9db70..25a63e93e683 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1754,1755,1755,1726,22548,39312855,00,0.00,N,5,-6, 20250320,1760,1760,1769,1740,44957,78635128,00,0.00,N,5,-9, 20250319,1769,1764,1785,1750,39223,68995769,00,0.00,N,2,5, 20250318,1764,1760,1775,1745,47431,83538213,00,0.00,N,2,3, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 06fd35c5ec7c..64c7e185d121 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,863,875,875,765,1110,892495,00,0.00,N,5,-33, 20250320,896,896,896,896,1,896,00,0.00,N,2,25, 20250319,871,897,897,733,13,10351,00,0.00,N,2,22, 20250318,849,897,897,755,955,732634,00,0.00,N,5,-11, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index fecae843b73c..4a4d8d37a03c 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6440,5970,6590,5730,194900,1225726130,00,0.00,N,2,480, 20250320,5960,5980,6170,5910,65929,397219560,00,0.00,N,5,-20, 20250319,5980,6150,6150,5860,74768,447148880,00,0.00,N,5,-180, 20250318,6160,6160,6190,6000,35176,214680320,00,0.00,N,5,-30, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 1eb06820a667..5b5be8cfea5c 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2910,2960,2960,2870,16373,47620470,00,0.00,N,5,-20, 20250320,2930,2870,2950,2815,29414,85136605,00,0.00,N,2,60, 20250319,2870,2885,2885,2845,6435,18458455,00,0.00,N,5,-5, 20250318,2875,2840,2900,2800,31013,88228830,00,0.00,N,2,35, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 8ca37c881697..ab3a6ab8da09 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3185,3205,3205,3145,225143,714472458,00,0.00,N,5,-45, 20250320,3230,3310,3315,3230,233092,761569021,00,0.00,N,5,-85, 20250319,3315,3285,3315,3275,172870,569501530,00,0.00,N,2,15, 20250318,3300,3345,3385,3300,281136,935515546,00,0.00,N,3,0, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index dcfc7d274484..5e2fe0a5ac1c 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250321,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250320,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250319,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250318,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250317,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 9677f2534af9..ffc82905f8e9 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2805,2860,2860,2780,24055,67963458,00,0.00,N,5,-45, 20250320,2850,2855,2870,2830,31115,88980910,00,0.00,N,5,-5, 20250319,2855,2865,2890,2830,40617,116414600,00,0.00,N,5,-10, 20250318,2865,2845,2895,2790,44996,127268320,00,0.00,N,2,10, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 1b4440700019..974b083c1807 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250321,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250320,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250319,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250318,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250317,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 0997fe113fd6..b0c2d99cf77a 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16370,16210,16790,16190,422014,6964054600,00,0.00,N,5,-140, 20250320,16510,17200,17430,16510,670642,11277151395,00,0.00,N,5,-640, 20250319,17150,17750,17850,17120,591596,10218647700,00,0.00,N,5,-600, 20250318,17750,18670,18820,17720,805808,14508670470,00,0.00,N,5,-830, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 7ee5a4bc5f54..24135fe66183 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,40300,41000,41250,40250,198436,8049766200,00,0.00,N,5,-700, 20250320,41000,41800,42150,40800,203166,8390689050,00,0.00,N,5,-300, 20250319,41300,41500,41825,40750,136884,5651448675,00,0.00,N,5,-350, 20250318,41650,40300,41650,40200,269268,11085397450,00,0.00,N,2,1350, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 2b6c8c6979d2..c104a745e10b 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1813,1796,1824,1782,324033,585560958,00,0.00,N,2,5, 20250320,1808,1820,1835,1800,144618,261765351,00,0.00,N,5,-16, 20250319,1824,1825,1839,1799,294097,534054138,00,0.00,N,5,-1, 20250318,1825,1781,1833,1753,506452,914912614,00,0.00,N,2,45, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index a10eebd33fe9..88f21763630b 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4600,4505,4665,4290,3034301,13769129641,00,0.00,N,2,245, 20250320,4355,4290,4425,4260,731483,3191708093,00,0.00,N,2,55, 20250319,4300,4200,4310,4180,591612,2511646862,00,0.00,N,2,80, 20250318,4220,4260,4265,4125,1636366,6832510520,00,0.00,N,5,-55, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index d007ebe989ca..714266b8af44 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250321,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250320,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250319,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250318,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250317,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index b8b51be8ed43..fc8b8e79e52a 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,972,957,973,944,92714,89321978,00,0.00,N,2,12, 20250320,960,959,964,950,67781,64794748,00,0.00,N,5,-1, 20250319,961,986,986,950,89355,85716164,00,0.00,N,5,-2, 20250318,963,967,967,937,100597,96286291,00,0.00,N,2,28, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 56417f9de8ef..a41f6542505c 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1915,1939,1950,1907,418728,803674236,00,0.00,N,5,-24, 20250320,1939,2000,2005,1939,451843,887671361,00,0.00,N,5,-60, 20250319,1999,1982,2010,1970,306283,609653884,00,0.00,N,2,14, 20250318,1985,2010,2020,1985,393436,784096957,00,0.00,N,5,-25, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index bea7ebe25eed..a0c226a7be91 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1586,1576,1599,1576,628078,994652055,00,0.00,N,5,-7, 20250320,1593,1613,1623,1585,559211,895275623,00,0.00,N,5,-19, 20250319,1612,1622,1634,1610,472573,764616424,00,0.00,N,5,-18, 20250318,1630,1619,1645,1606,1017108,1654911190,00,0.00,N,2,21, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 444b30a560e6..db806fc7a99c 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2935,2995,3020,2860,91395,267277195,00,0.00,N,5,-60, 20250320,2995,2925,3045,2820,242806,712637555,00,0.00,N,2,50, 20250319,2945,2980,2995,2785,294051,847322696,00,0.00,N,5,-55, 20250318,3000,2705,3065,2630,777297,2286420101,00,0.00,N,2,300, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 8d2841afdccc..486b2e829d43 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1807,1736,1820,1704,127489,227397148,00,0.00,N,2,67, 20250320,1740,1723,1785,1716,108709,189684107,00,0.00,N,5,-10, 20250319,1750,1648,1863,1632,616007,1099990827,00,0.00,N,2,102, 20250318,1648,1630,1665,1400,1475864,2262043473,00,0.00,N,2,13, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 0292a5d68945..c8cea5e88c9a 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6490,6050,6520,6050,238220,1508456175,00,0.00,N,2,340, 20250320,6150,6200,6340,6150,135145,840928980,00,0.00,N,5,-160, 20250319,6310,6370,6410,6310,105982,671326100,00,0.00,N,5,-70, 20250318,6380,6310,6420,6310,87791,557737020,00,0.00,N,3,0, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index ff4a7a13273d..1f5532e157c6 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14720,14710,14890,14490,77121,1132030630,00,0.00,N,3,0, 20250320,14720,15020,15130,14720,78305,1168805845,00,0.00,N,5,-220, 20250319,14940,15050,15090,14640,107366,1588514040,00,0.00,N,5,-110, 20250318,15050,14890,15090,14700,92844,1382090665,00,0.00,N,2,230, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 5d2a0771e7b7..f32bee06ac83 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11370,11520,11770,11360,153436,1763465050,00,0.00,N,5,-270, 20250320,11640,11700,11910,11550,132224,1553639575,00,0.00,N,5,-60, 20250319,11700,11700,11830,11670,114122,1340418320,00,0.00,N,3,0, 20250318,11700,11540,11710,11460,152956,1773220165,00,0.00,N,2,180, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 0c221abd7e5a..de7897b1c54d 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1919,2090,2090,1919,246,472481,00,0.00,N,5,-1, 20250320,1920,1951,1951,1920,239,464894,00,0.00,N,5,-30, 20250319,1950,1950,1950,1950,200,390000,00,0.00,N,5,-150, 20250318,2100,1856,2100,1856,502,1003956,00,0.00,N,2,150, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 72157fa25251..abfd9b5354b5 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250320,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250319,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250318,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index fc16f3bf4ab5..ed9e36f58206 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1014,1003,1019,997,157387,158343754,00,0.00,N,2,6, 20250320,1008,1018,1034,1000,155798,158060232,00,0.00,N,5,-19, 20250319,1027,1007,1036,1002,175928,179860927,00,0.00,N,2,20, 20250318,1007,1005,1016,1002,108017,108677313,00,0.00,N,5,-3, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 68f36072841f..36c7917ddf67 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1095000,1060000,1095000,1060000,89383,97021058000,00,0.00,N,2,23000, 20250320,1072000,1087000,1090000,1064000,43758,46984612500,00,0.00,N,5,-7000, 20250319,1079000,1091000,1102000,1075000,39165,42389657000,00,0.00,N,5,-5000, 20250318,1084000,1077000,1088000,1067000,44633,48197996500,00,0.00,N,2,15000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index f12701495b97..4bd68d988db8 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2570,2540,2590,2530,132712,339871060,00,0.00,N,2,10, 20250320,2560,2565,2570,2545,93504,239107349,00,0.00,N,5,-5, 20250319,2565,2565,2580,2550,82913,212523180,00,0.00,N,3,0, 20250318,2565,2535,2570,2535,151610,387139910,00,0.00,N,2,30, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 1a3b99e26400..a94a951c6fa8 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250321,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250320,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250319,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250318,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250317,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 939fce542053..b25a51cac7b7 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2800,2775,2800,2725,2388,6574800,00,0.00,N,2,45, 20250320,2755,2815,2825,2745,4581,12705210,00,0.00,N,5,-60, 20250319,2815,2785,2815,2750,6747,18663590,00,0.00,N,2,30, 20250318,2785,2820,2835,2780,8912,24960170,00,0.00,N,5,-35, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 441378a00160..4f2f4dd8a217 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4255,4355,4400,4210,94418,406590071,00,0.00,N,5,-80, 20250320,4335,4465,4470,4310,177638,778273835,00,0.00,N,5,-120, 20250319,4455,4500,4515,4405,86368,383512075,00,0.00,N,5,-25, 20250318,4480,4475,4530,4460,85057,381800343,00,0.00,N,2,25, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index bcb132d669a0..64ea6ed86ba4 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,271,283,283,271,318262,87065827,00,0.00,N,5,-6, 20250320,277,280,282,274,245481,67968296,00,0.00,N,3,0, 20250319,277,274,278,274,171113,47161752,00,0.00,N,2,3, 20250318,274,276,296,271,698233,195100027,00,0.00,N,5,-1, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index ed19b6ab0d79..24ed1abbe0c7 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,609,621,645,609,1017374,631906761,00,0.00,N,5,-43, 20250320,652,695,695,640,1745591,1144323669,00,0.00,N,5,-11, 20250319,663,594,710,592,6962971,4650562595,00,0.00,N,2,68, 20250318,595,601,622,594,562310,338293545,00,0.00,N,5,-5, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 77a3fde3e493..1d0149f556cf 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,5080,5090,5090,5090,0,0,00,0.00,Y,5,-10, -20250319,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250321,5100,5100,5100,5100,1,5100,00,0.00,N,2,20, +20250320,5080,5080,5080,5080,0,0,00,0.00,N,3,-10, +20250319,5090,5090,5090,5090,0,0,00,0.00,N,3,0, 20250318,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, 20250317,5090,5090,5090,5090,1,5090,00,0.00,Y,2,190, 20250314,4900,5100,5100,4900,1061,5199100,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 125cd2a9c384..7cc48ba21388 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250321,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250320,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250319,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250318,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250317,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 354dcc0f1d75..e9bc834d3b6e 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250319,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250321,1100,1100,1100,1100,5,5500,00,0.00,N,3,0, +20250320,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250319,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250318,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250317,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250314,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 436a095001ce..e5f17cbcd4ac 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8160,8020,8250,7935,207405,1675323480,00,0.00,N,5,-20, 20250320,8180,8780,8840,8130,227724,1907238395,00,0.00,N,5,-520, 20250319,8700,8610,8720,8560,93985,812242855,00,0.00,N,3,0, 20250318,8700,8940,8940,8590,144378,1254095210,00,0.00,N,5,-190, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index e4c22de0ac18..a7a8e1377d5d 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3025,2835,3045,2760,359525,1066240511,00,0.00,N,2,205, 20250320,2820,2845,2875,2710,189090,524313537,00,0.00,N,5,-25, 20250319,2845,2945,3010,2830,173542,501023304,00,0.00,N,5,-100, 20250318,2945,2975,3030,2920,77526,229907152,00,0.00,N,5,-30, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 1b22bcb5c743..900a249a1700 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11900,11930,11980,11750,23431,277821360,00,0.00,N,5,-80, 20250320,11980,12100,12270,11950,57830,695859050,00,0.00,N,5,-240, 20250319,12220,12270,12400,12170,39632,485868315,02,0.00,N,5,-270, 20250318,12490,12410,12520,12320,33032,409466680,00,0.00,N,2,120, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 5200659bc996..6da73dbb9771 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9020,9010,9140,8890,80620,725990045,00,0.00,N,5,-110, 20250320,9130,9180,9250,8850,218331,1978795270,00,0.00,N,2,50, 20250319,9080,8530,9100,8530,328585,2915834690,00,0.00,N,2,520, 20250318,8560,8480,8610,8450,55009,469175750,00,0.00,N,2,70, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 84b20331c068..71d7a7f77474 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6580,6410,6690,6320,415724,2689183205,00,0.00,N,2,170, 20250320,6410,6120,6550,5960,778818,4931790915,00,0.00,N,2,430, 20250319,5980,6000,6030,5910,122940,733425340,00,0.00,N,2,20, 20250318,5960,6100,6100,5900,192915,1152758080,00,0.00,N,5,-180, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index e81bc863bcc4..40cdf4ac8edc 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12250,12700,12850,12210,138629,1708165140,00,0.00,N,5,-450, 20250320,12700,13150,13150,12700,100015,1286692165,00,0.00,N,5,-370, 20250319,13070,13180,13300,13040,54084,711407420,00,0.00,N,5,-140, 20250318,13210,13050,13230,13010,80798,1060536275,00,0.00,N,2,110, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index be11f58694fa..d99d5fb6e189 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,767,899,899,689,4291,3019024,00,0.00,N,5,-43, 20250320,810,894,894,800,16,13958,00,0.00,N,2,31, 20250319,779,799,799,779,203,158282,00,0.00,N,3,0, 20250318,779,799,799,672,358,241028,00,0.00,N,5,-2, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index da64e6c044b3..fc179f6d7adb 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8430,8570,8790,8400,32237,273340830,00,0.00,N,5,-140, 20250320,8570,8750,8860,8570,22684,197325620,00,0.00,N,5,-310, 20250319,8880,8560,8970,8410,53926,469356790,00,0.00,N,2,320, 20250318,8560,8820,8870,8530,24710,212994420,00,0.00,N,5,-260, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index c4bb12d4f5cf..233655df4ed6 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12830,13000,13730,12650,1181230,15626039825,00,0.00,N,2,160, 20250320,12670,13850,14030,12610,846725,11424135465,00,0.00,N,5,-860, 20250319,13530,14010,14860,13450,2506449,35565985590,00,0.00,N,5,-320, 20250318,13850,13950,13970,13430,1004538,13696950275,00,0.00,N,5,-50, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index b19cedcbb5d1..77323dc381c5 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29500,30450,30500,29350,92418,2753020175,00,0.00,N,5,-650, 20250320,30150,30150,30700,29600,162342,4915295275,00,0.00,N,2,400, 20250319,29750,28950,30250,28700,148399,4409129825,00,0.00,N,2,750, 20250318,29000,29950,30100,28750,150245,4384238675,00,0.00,N,5,-850, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 1a74ff63478d..b3be75788544 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8610,8660,8690,8590,64211,552890115,00,0.00,N,5,-50, 20250320,8660,8700,8700,8620,46260,400065710,00,0.00,N,5,-10, 20250319,8670,8670,8680,8610,48135,416039390,00,0.00,N,3,0, 20250318,8670,8650,8690,8620,27389,236888295,00,0.00,N,2,20, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 89c3c8b67bf6..99333ec66aa9 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,58400,57700,59100,57600,195813,11430147900,00,0.00,N,3,0, 20250320,58400,57400,59400,57300,319473,18699338400,00,0.00,N,2,1000, 20250319,57400,60500,60800,57400,536009,31271987850,00,0.00,N,5,-3000, 20250318,60400,60900,62000,59600,422420,25703328550,00,0.00,N,2,400, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 9c2e0f2abaaf..527b936bd9c5 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12370,12380,12500,12250,17294,212836135,00,0.00,N,5,-80, 20250320,12450,12500,12500,12340,19787,245167185,00,0.00,N,5,-40, 20250319,12490,12480,12550,12330,24292,301674310,00,0.00,N,5,-50, 20250318,12540,12540,12580,12480,21341,267330860,00,0.00,N,5,-40, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index a34aa1305d9c..136085004b35 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14750,15000,15000,14490,25524,374206125,00,0.00,N,5,-110, 20250320,14860,14980,15240,14850,23433,351108445,00,0.00,N,5,-90, 20250319,14950,15800,15920,14860,82544,1251279525,00,0.00,N,5,-970, 20250318,15920,15610,15920,15400,26472,414342640,00,0.00,N,2,310, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index b032e51736c6..21a99b51e58e 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1240,1268,1280,1212,159628,196802954,00,0.00,N,5,-42, 20250320,1282,1314,1322,1263,97429,125616532,00,0.00,N,5,-29, 20250319,1311,1308,1358,1285,83443,108581095,00,0.00,N,2,3, 20250318,1308,1351,1386,1306,120314,160418503,00,0.00,N,5,-43, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index a9e564e36dcd..5eef779a8850 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18630,18720,18790,18630,414161,7339911235,00,0.00,N,5,-120, 20250320,18750,18640,18790,18640,46887,878627020,00,0.00,N,2,70, 20250319,18680,18570,18710,18570,31202,581854010,00,0.00,N,2,40, 20250318,18640,18550,18720,18550,47342,882296155,00,0.00,N,2,90, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 3886cc54df3c..2c8d5b660b79 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,568,561,576,559,213512,120686570,00,0.00,N,2,3, 20250320,565,585,612,563,1486369,861771628,00,0.00,N,5,-20, 20250319,585,580,592,578,209717,122018613,00,0.00,N,2,1, 20250318,584,595,602,560,521567,304706534,00,0.00,N,5,-9, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index a9306582f897..30ff716cebd1 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26700,26800,27200,26150,52120,1390274600,00,0.00,N,2,250, 20250320,26450,27250,27250,26400,31013,827952775,00,0.00,N,5,-550, 20250319,27000,27200,27200,26500,23415,627282750,00,0.00,N,2,100, 20250318,26900,26600,27100,26600,26361,707936150,00,0.00,N,2,50, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 56144875314b..d7884883dbba 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5620,5740,5810,5560,49840,280609970,00,0.00,N,5,-120, 20250320,5740,5860,5900,5730,39932,231273510,00,0.00,N,5,-160, 20250319,5900,5950,5970,5830,20974,123659755,00,0.00,N,2,20, 20250318,5880,5970,5970,5770,77187,450013115,00,0.00,N,2,30, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index beefc1ee970e..29af743b7295 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9100,9520,9850,9010,2320086,21795297575,00,0.00,N,2,60, 20250320,9040,9050,9600,8910,3115249,29054058260,00,0.00,N,2,40, 20250319,9000,8900,9270,8820,1546645,14063144850,00,0.00,N,2,210, 20250318,8790,8950,9060,8740,857805,7648403390,00,0.00,N,5,-10, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index d38aed0a0ff7..e58ab79a7fb8 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,56600,56900,58400,56000,59015,3350490250,00,0.00,N,5,-400, 20250320,57000,60100,60100,57000,50063,2893075950,00,0.00,N,5,-2600, 20250319,59600,59100,60700,58400,38718,2300119350,00,0.00,N,2,400, 20250318,59200,61000,61600,58200,56209,3362761850,00,0.00,N,5,-1000, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 509430354285..868d7e043dcf 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,327000,322000,327000,315000,49220,15825501000,00,0.00,N,2,7500, 20250320,319500,316500,322000,310000,75286,23920274750,00,0.00,N,2,4500, 20250319,315000,330000,330500,314500,76298,24314981250,00,0.00,N,5,-13500, 20250318,328500,327000,334000,318000,52504,17181488500,00,0.00,N,2,2500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index b16c1b972479..066d4d531897 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,555,532,561,516,1539448,830829004,00,0.00,N,2,4, 20250320,551,640,640,531,4333631,2512718130,00,0.00,N,5,-46, 20250319,597,505,653,505,22556917,13841142933,00,0.00,N,2,94, 20250318,503,480,512,480,1905141,951567475,00,0.00,N,2,1, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index f72f798a6883..43be87ff8eff 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1951,1990,2000,1945,235059,461984318,00,0.00,N,5,-31, 20250320,1982,2010,2025,1982,190247,379996370,00,0.00,N,5,-28, 20250319,2010,2030,2040,1990,273121,548291023,00,0.00,N,5,-25, 20250318,2035,1980,2035,1972,310734,621484641,00,0.00,N,2,55, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 5f44500b9dc2..26cd5cb1e16d 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,142,179,179,142,5493522,883131744,00,0.00,N,5,-59, 20250320,201,308,308,201,6406171,1522732861,00,0.00,N,5,-6719, 20250319,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250318,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 10a7e673bc3d..ae624d6daced 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,64800,63000,65700,62400,56637,3648452600,00,0.00,N,2,1900, 20250320,62900,62100,63000,61800,14904,932073500,00,0.00,N,2,1100, 20250319,61800,60800,61800,60400,14721,902784500,00,0.00,N,2,1000, 20250318,60800,60500,60900,60300,24783,1503539700,00,0.00,N,2,500, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 481abeace100..2bdd1ed79b3a 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250321,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250320,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250319,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250318,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250317,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 2478dd230581..0ba2d524942d 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3730,3800,3840,3730,102208,384491167,00,0.00,N,5,-90, 20250320,3820,3935,3955,3805,138740,535696230,00,0.00,N,5,-90, 20250319,3910,4015,4030,3900,143166,562344186,00,0.00,N,5,-105, 20250318,4015,4070,4090,3980,110327,443850092,00,0.00,N,5,-45, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 4579b0b49248..a45e53b77a26 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,40650,40200,41050,39400,52377,2126160725,00,0.00,N,2,800, 20250320,39850,38900,40100,38800,33641,1331405000,00,0.00,N,2,1150, 20250319,38700,38150,38900,38000,14523,560973450,00,0.00,N,2,650, 20250318,38050,38100,38200,37800,10406,395721700,00,0.00,N,5,-50, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index d91d64b5916d..a630ace2a591 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9670,9800,9800,9580,10270,99391530,00,0.00,N,5,-120, 20250320,9790,9860,9940,9760,17762,175191855,00,0.00,N,5,-70, 20250319,9860,9760,10020,9760,26854,265236360,00,0.00,N,2,50, 20250318,9810,9830,9970,9800,10703,105420500,00,0.00,N,5,-80, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 08e5a7b69715..3ab476ec7700 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1514,1531,1531,1470,59155,88862731,00,0.00,N,2,22, 20250320,1492,1485,1500,1479,22972,34153881,00,0.00,N,2,7, 20250319,1485,1488,1500,1470,17086,25351313,00,0.00,N,5,-15, 20250318,1500,1492,1500,1470,53808,80062914,00,0.00,N,2,8, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 5894615047bf..328d9d12463c 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2330,2380,2380,2290,17818,41203480,00,0.00,N,2,5, 20250320,2325,2325,2435,2315,25720,60301305,00,0.00,N,3,0, 20250319,2325,2355,2370,2310,25522,59486595,00,0.00,N,5,-35, 20250318,2360,2350,2380,2310,9615,22432035,00,0.00,N,2,10, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 77e3be0473a3..13ea66be67f0 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,358,461,461,358,34,13202,00,0.00,N,5,-43, 20250320,401,462,462,400,734,294088,00,0.00,N,5,-1, 20250319,402,461,461,402,142,59562,00,0.00,N,2,1, 20250318,401,461,461,401,428,173083,00,0.00,N,3,0, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index b7d473164970..5a52eb3d2593 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2340,2365,2380,2320,473991,1105991974,00,0.00,N,5,-20, 20250320,2360,2375,2410,2350,474885,1125793452,00,0.00,N,5,-30, 20250319,2390,2410,2435,2385,336903,808094925,00,0.00,N,5,-5, 20250318,2395,2425,2425,2395,391818,941014177,00,0.00,N,5,-30, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 74bac67f387e..9bcd21ec12f9 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,442,446,459,435,77793,34513201,00,0.00,N,5,-4, 20250320,446,451,454,446,33080,14869392,00,0.00,N,5,-1, 20250319,447,444,468,444,110276,50050253,00,0.00,N,2,3, 20250318,444,446,454,443,75401,33742884,00,0.00,N,5,-6, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 2ddac9be9903..59cc0d65287a 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7280,7280,7370,7250,16722,121780075,00,0.00,N,5,-90, 20250320,7370,7370,7410,7260,14788,108129385,00,0.00,N,3,0, 20250319,7370,7390,7400,7180,21428,157509645,00,0.00,N,5,-20, 20250318,7390,7400,7440,7320,11481,84551440,00,0.00,N,5,-10, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index bb8d05e9f97a..4befaa28df25 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7080,7090,7220,6980,89115,630458600,00,0.00,N,5,-10, 20250320,7090,7420,7460,7090,108341,783097890,00,0.00,N,5,-310, 20250319,7400,7270,7460,7160,120281,877904860,00,0.00,N,2,130, 20250318,7270,7460,7460,7200,144323,1053400615,00,0.00,N,5,-180, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 92a516165ce8..d7feda0f1a65 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5600,5410,5600,5410,23,128610,00,0.00,N,5,-20, 20250320,5620,5420,5680,5420,161,907140,00,0.00,N,5,-160, 20250319,5780,6000,6600,5420,962,5301550,00,0.00,N,3,0, 20250318,5780,5210,5980,5210,1597,8573230,00,0.00,N,2,230, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 493bc0a2b8a0..6906b197f656 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8450,8170,8610,8170,85209,718355975,00,0.00,N,2,90, 20250320,8360,8290,8530,8230,32657,273517615,00,0.00,N,2,80, 20250319,8280,8180,8500,8140,42328,354022590,00,0.00,N,3,0, 20250318,8280,8420,8530,8230,43442,362620200,00,0.00,N,5,-220, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index deed7cfbf615..86a062f708b5 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6940,6980,6980,6670,126506,859756320,00,0.00,N,2,10, 20250320,6930,7300,7350,6830,154434,1088023370,00,0.00,N,5,-370, 20250319,7300,7220,7440,7080,140808,1014731450,00,0.00,N,5,-50, 20250318,7350,7340,7360,7000,175882,1268131750,00,0.00,N,2,90, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index d11be77503db..4c00bbbd21bc 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1201,1201,1201,1201,0,0,00,0.00,Y,3,0, 20250320,1201,1201,1201,1201,0,0,00,0.00,Y,3,0, 20250319,1201,1201,1201,1201,1,1201,00,0.00,Y,5,-99, 20250318,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index d77da7799e1a..bca376953f85 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4040,4085,4085,4000,11331,45781700,00,0.00,N,5,-90, 20250320,4130,4140,4160,4065,13727,56498835,00,0.00,N,5,-10, 20250319,4140,4140,4145,4050,9683,39721390,00,0.00,N,2,10, 20250318,4130,4030,4140,4010,13419,54490120,00,0.00,N,2,120, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 982168f98608..d81eb8e55b0d 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,499,499,499,499,0,0,00,0.00,Y,3,0, +20250321,499,499,499,499,0,0,00,0.00,Y,3,0, +20250320,499,499,499,499,0,0,00,0.00,Y,0,0, 20250319,499,499,499,499,0,0,00,0.00,Y,0,0, 20250318,499,499,499,499,0,0,00,0.00,Y,0,0, 20250317,499,499,499,499,0,0,00,0.00,Y,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 174b2c32b825..8e25e41a8e7f 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1685,1722,1728,1675,45968,77741256,00,0.00,N,5,-32, 20250320,1717,1731,1741,1708,31547,54289887,00,0.00,N,5,-18, 20250319,1735,1740,1750,1718,13177,22797184,00,0.00,N,5,-5, 20250318,1740,1756,1760,1715,18453,32083216,00,0.00,N,5,-16, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 4cf236bb0cff..df2d758b4d4f 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250321,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250320,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250319,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250318,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250317,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 8668793f0574..cfc8ebf27a61 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2160,2110,2245,2095,403669,879399249,00,0.00,N,2,20, 20250320,2140,2200,2220,2115,209331,450381042,00,0.00,N,5,-45, 20250319,2185,2220,2310,2170,365789,812370059,00,0.00,N,5,-45, 20250318,2230,2225,2270,2225,132696,297590797,00,0.00,N,3,0, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index ba45032db704..8988bf2e260c 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2230,2200,2250,2175,69451,153950659,00,0.00,N,2,10, 20250320,2220,2290,2295,2210,45276,101570955,00,0.00,N,5,-35, 20250319,2255,2190,2300,2175,117693,264813274,00,0.00,N,2,45, 20250318,2210,2430,2430,2210,287685,660303476,00,0.00,N,5,-190, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 49ed03000d40..204bb9c36e35 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2800,2895,2900,2780,12691,35762730,00,0.00,N,5,-100, 20250320,2900,2800,3100,2715,7278,21275355,00,0.00,N,3,0, 20250319,2900,2695,2900,2620,10436,28555285,00,0.00,N,2,205, 20250318,2695,2700,2700,2505,2554,6709875,00,0.00,N,2,35, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 8cc9dabe9308..c0645a1fb3c6 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,484,489,489,391,3,1364,00,0.00,N,2,25, 20250320,459,489,489,374,1517,567847,00,0.00,N,2,19, 20250319,440,382,447,382,4,1651,00,0.00,N,5,-9, 20250318,449,458,458,374,10508,3941554,00,0.00,N,2,10, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 70a938f96f4b..21370715e1ec 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29700,30000,30000,29450,1361,40235300,00,0.00,N,5,-300, 20250320,30000,31400,31400,30000,1090,33004550,00,0.00,N,5,-1000, 20250319,31000,30950,31100,30100,3218,99508950,00,0.00,N,2,100, 20250318,30900,31200,32500,30000,3604,110500050,00,0.00,N,5,-1350, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 12a7c3b6b632..ae21ff62e045 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3920,3945,3980,3890,249454,979648485,00,0.00,N,5,-5, 20250320,3925,3995,4020,3920,267391,1060545816,00,0.00,N,5,-100, 20250319,4025,4015,4030,3975,200522,802400416,00,0.00,N,2,10, 20250318,4015,4050,4085,4010,235889,954399777,00,0.00,N,5,-55, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 65aa922388e6..5b32529d900e 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16120,16340,16560,15990,126567,2057874475,00,0.00,N,5,-100, 20250320,16220,16630,16660,16070,78722,1279942475,00,0.00,N,5,-150, 20250319,16370,16100,17090,15990,217037,3618298430,00,0.00,N,2,500, 20250318,15870,16340,16340,15820,62925,1006136475,00,0.00,N,5,-370, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index c74ea38fc039..d5b40bb18c63 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13800,13700,13990,13460,40796,560989740,00,0.00,N,5,-90, 20250320,13890,14020,14150,13790,38817,538639410,00,0.00,N,5,-170, 20250319,14060,13500,14080,13260,25790,357379595,00,0.00,N,2,560, 20250318,13500,13500,13610,13200,17565,236005355,00,0.00,N,2,50, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 6bab2ab729c3..a79b0982eac1 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5280,5400,5500,5240,105813,568955380,00,0.00,N,5,-120, 20250320,5400,5660,5750,5400,83462,462889975,00,0.00,N,5,-230, 20250319,5630,5710,5840,5620,89486,506878060,00,0.00,N,5,-140, 20250318,5770,5930,6230,5750,473288,2833022485,00,0.00,N,2,50, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index b691f7ab06c6..bfafac18a51c 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,728,657,780,650,7013538,5139653717,00,0.00,N,2,73, 20250320,655,641,661,620,1694560,1091560657,00,0.00,N,2,24, 20250319,631,643,661,620,1565289,995704730,00,0.00,N,5,-11, 20250318,642,636,655,605,1272127,811543147,00,0.00,N,2,4, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index d5f613d2d337..3034dadb14f3 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,967,967,967,967,0,0,00,0.00,Y,3,0, +20250321,967,967,967,967,0,0,00,0.00,Y,3,0, +20250320,967,967,967,967,0,0,00,0.00,Y,0,0, 20250319,967,967,967,967,0,0,00,0.00,Y,0,0, 20250318,967,967,967,967,0,0,00,0.00,Y,0,0, 20250317,967,967,967,967,0,0,00,0.00,Y,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 3b412a10a26b..1086fbeb7887 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23100,23400,24300,23050,263865,6207414600,00,0.00,N,5,-800, 20250320,23900,25100,25200,23900,347369,8483394350,00,0.00,N,5,-1300, 20250319,25200,25300,25800,24750,409347,10358066350,00,0.00,N,3,0, 20250318,25200,24300,25500,23900,484635,12076951875,00,0.00,N,2,750, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 30c92475c4ed..20687b302b4c 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2015,2005,2020,1966,22529,44897534,00,0.00,N,2,22, 20250320,1993,2015,2077,1993,44759,90457770,00,0.00,N,5,-22, 20250319,2015,2090,2090,2000,33537,67618383,00,0.00,N,5,-15, 20250318,2030,2110,2125,1972,139478,284789269,00,0.00,N,5,-70, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index c09a8e5e36f8..e8fb760203bf 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4315,4400,4400,4260,52680,226732620,00,0.00,N,5,-5, 20250320,4320,4405,4520,4310,94445,414921667,00,0.00,N,5,-130, 20250319,4450,4480,4535,4425,72146,322363210,00,0.00,N,5,-40, 20250318,4490,4565,4680,4490,114047,520201029,00,0.00,N,5,-75, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 7efa2d8c5395..862c73c7e076 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3540,3390,3855,3315,4998473,18373890161,00,0.00,N,2,180, 20250320,3360,3545,3605,3335,668212,2321543448,00,0.00,N,5,-180, 20250319,3540,3475,3565,3425,944811,3312239503,00,0.00,N,2,50, 20250318,3490,3240,3925,3225,10191365,37609692834,00,0.00,N,2,245, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index dc14c3232cfa..e5abaa299602 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1420,1432,1432,1391,5335,7489956,00,0.00,N,5,-10, 20250320,1430,1435,1445,1396,7549,10717867,00,0.00,N,5,-15, 20250319,1445,1406,1446,1377,17970,25093948,00,0.00,N,2,3, 20250318,1442,1442,1455,1376,15197,21740531,00,0.00,N,3,0, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 1b9ae659e1b0..db581398995e 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10900,10850,10940,10830,5267,57375080,00,0.00,N,5,-50, 20250320,10950,10920,10970,10810,4430,47999770,00,0.00,N,2,40, 20250319,10910,10940,11030,10870,2047,22310240,00,0.00,N,5,-30, 20250318,10940,10900,11030,10880,1778,19392120,00,0.00,N,2,60, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 7fc801a93f5e..47b916039bd3 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3645,3605,3665,3605,30507,111408509,00,0.00,N,2,5, 20250320,3640,3610,3670,3610,53898,196290408,00,0.00,N,2,20, 20250319,3620,3590,3685,3540,54203,196790525,00,0.00,N,2,50, 20250318,3570,3495,3585,3470,32561,115016965,00,0.00,N,2,65, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 62272d65d4d4..27869c0e7a79 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7950,8210,8220,7930,527520,4247502530,00,0.00,N,5,-190, 20250320,8140,8280,8460,8140,823601,6813530825,00,0.00,N,3,0, 20250319,8140,8080,8150,7990,469095,3796696435,00,0.00,N,2,60, 20250318,8080,7990,8080,7920,503114,4032937915,00,0.00,N,2,90, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index a23d612ae7bf..67db0b787e09 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4945,4990,5000,4870,14927,73873860,00,0.00,N,5,-45, 20250320,4990,5000,5100,4885,14963,74107570,00,0.00,N,5,-10, 20250319,5000,5000,5100,4950,12262,61275790,00,0.00,N,2,70, 20250318,4930,5050,5050,4915,7188,35776714,00,0.00,N,5,-65, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index eb8b68a26d47..dc51441dd311 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250321,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250320,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250319,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250318,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250317,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 716983f09fd9..2422abe9e977 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,943,854,950,846,1222316,1126973459,00,0.00,N,2,98, 20250320,845,835,874,832,179286,153070215,00,0.00,N,2,10, 20250319,835,861,882,822,159573,134471584,00,0.00,N,5,-26, 20250318,861,900,911,852,232295,203708516,00,0.00,N,5,-37, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index a7d516380a79..9bde2bc21803 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6270,6380,6380,6100,949,5891680,00,0.00,N,5,-70, 20250320,6340,6400,6900,6120,4760,30510000,00,0.00,N,2,80, 20250319,6260,6400,6400,6230,592,3772960,00,0.00,N,5,-130, 20250318,6390,6590,6590,6200,1287,8049500,00,0.00,N,5,-40, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 178e7999e2b4..fba8afcc1211 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22850,22550,24200,22500,2408430,56274989825,00,0.00,N,2,700, 20250320,22150,23200,23250,21950,1307613,29449774375,00,0.00,N,5,-250, 20250319,22400,20550,23900,20350,4368830,99895318300,00,0.00,N,2,1700, 20250318,20700,21900,22000,20500,531221,11189451400,00,0.00,N,5,-600, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 7508ee2fff58..68f70c908a47 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250321,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250320,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250319,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250318,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250317,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 39224f46f8ea..990331b5b77b 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3860,3845,3890,3770,38861,148765154,00,0.00,N,2,15, 20250320,3845,3980,3980,3835,82002,319138755,00,0.00,N,5,-120, 20250319,3965,3920,3980,3790,95399,369753197,00,0.00,N,2,85, 20250318,3880,4045,4150,3880,134447,531301571,00,0.00,N,5,-165, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 01e17efe0a29..2d63d604a1d2 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,344,297,344,297,54,16123,00,0.00,N,2,44, +20250321,379,344,344,344,0,0,00,0.00,Y,2,35, +20250320,344,297,344,297,54,16123,00,0.00,Y,2,44, 20250319,300,331,331,246,671,165324,00,0.00,N,2,11, 20250318,289,289,389,289,38,11602,00,0.00,N,4,-51, 20250317,340,340,340,340,0,0,00,0.00,N,3,-60, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 665186cef771..130b658cb16f 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2835,2820,2900,2815,72190,205439475,00,0.00,N,2,20, 20250320,2815,2825,2865,2790,104631,294845230,00,0.00,N,5,-65, 20250319,2880,2790,2890,2790,74141,211882280,00,0.00,N,2,70, 20250318,2810,2850,2880,2795,95378,269608107,00,0.00,N,5,-50, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 96de5344b490..1aed3602fff5 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2795,3000,3150,2550,1571646,4370311448,00,0.00,N,5,-100, 20250320,2895,2295,2895,2280,978733,2760111312,00,0.00,N,1,665, 20250319,2230,2165,2275,2100,30382,66439872,00,0.00,N,2,65, 20250318,2165,2320,2320,2080,184773,402350957,00,0.00,N,5,-160, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index cc780f50f83a..f9eff6efec43 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3125,3095,3630,3020,81104,268683182,00,0.00,N,2,30, 20250320,3095,3080,3140,3080,4821,14880005,00,0.00,N,2,15, 20250319,3080,3045,3100,3045,4077,12487825,00,0.00,N,2,35, 20250318,3045,3040,3145,3040,8660,26525730,00,0.00,N,2,5, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 548ddf422dc3..a38bf6daf9a3 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16880,17490,17700,16770,119019,2051318615,00,0.00,N,5,-1280, 20250320,18160,19280,19280,18120,92802,1714298035,00,0.00,N,5,-1240, 20250319,19400,20500,20750,19300,118240,2334489615,00,0.00,N,5,-1150, 20250318,20550,21000,21350,20100,72824,1498824125,00,0.00,N,5,-50, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 03aac22a3dc7..85e2f76698ff 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,3300,3280,3300,3280,9003,29639865,00,0.00,N,2,100, +20250321,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, +20250320,3300,3280,3300,3280,9003,29639865,00,0.00,Y,2,100, 20250319,3200,3200,3200,3200,0,0,00,0.00,N,3,0, 20250318,3200,3200,3200,3200,0,0,00,0.00,N,3,0, 20250317,3200,3200,3200,3200,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 133e2697e6bb..0300af3b68d2 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2895,2955,2955,2955,0,0,00,0.00,Y,5,-60, +20250321,2895,2895,2895,2895,0,0,00,0.00,Y,3,0, +20250320,2895,2895,2895,2895,0,0,00,0.00,Y,3,-60, 20250319,2955,2955,2955,2955,0,0,00,0.00,Y,3,-10, 20250318,2965,2965,2965,2965,0,0,00,0.00,Y,3,-15, 20250317,2980,2980,2980,2980,0,0,00,0.00,Y,3,-5, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 74c85f16ee13..e479649c9db0 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2030,2020,2045,1996,266319,536405436,00,0.00,N,3,0, 20250320,2030,2055,2080,2030,354800,726329498,00,0.00,N,5,-20, 20250319,2050,2090,2200,2040,766524,1605912392,00,0.00,N,5,-50, 20250318,2100,2150,2160,2090,391270,828690146,00,0.00,N,5,-40, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 5c85945100c8..d55cfdff1748 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2305,2285,2390,2250,8829,20408337,00,0.00,N,2,20, 20250320,2285,2335,2360,2285,16494,37983266,00,0.00,N,5,-65, 20250319,2350,2380,2540,2325,40454,97609433,00,0.00,N,5,-30, 20250318,2380,2320,2390,2295,9403,22209415,00,0.00,N,2,50, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 2f91c541b9c2..101baedeeb63 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,546,550,566,532,138591,74892939,00,0.00,N,5,-4, 20250320,550,551,576,540,120194,65673847,00,0.00,N,3,0, 20250319,550,535,610,534,835555,476769451,00,0.00,N,2,10, 20250318,540,584,584,540,133907,73746365,00,0.00,N,5,-11, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 2a6fe605ed4d..021d6df25021 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4270,4300,4490,4245,26705,114623045,00,0.00,N,5,-45, 20250320,4315,4350,4430,4220,35198,151516657,00,0.00,N,5,-80, 20250319,4395,4425,4460,4365,16303,71630570,00,0.00,N,5,-75, 20250318,4470,4425,4520,4425,25359,113279520,00,0.00,N,2,45, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index f12e58d35353..54494193240f 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12690,12260,12940,12260,498522,6286456895,00,0.00,N,2,470, 20250320,12220,12430,12460,12200,187250,2304563890,00,0.00,N,5,-120, 20250319,12340,12160,12440,12160,240128,2964654605,00,0.00,N,2,180, 20250318,12160,12310,12330,12110,211649,2585244680,00,0.00,N,5,-60, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index f924e63dc94c..23c242672666 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,902,891,903,891,17821,15977884,00,0.00,N,2,1, 20250320,901,901,904,892,13601,12212062,00,0.00,N,3,0, 20250319,901,902,905,896,14757,13270105,00,0.00,N,5,-1, 20250318,902,898,903,893,10079,9067268,00,0.00,N,5,-1, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index de7d2d57dd0e..8e41b32885f8 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11070,11100,11300,11010,16150,179046275,00,0.00,N,5,-110, 20250320,11180,11290,11440,11080,21951,247370020,00,0.00,N,5,-140, 20250319,11320,11120,11440,11120,12804,143336870,00,0.00,N,2,70, 20250318,11250,11240,11470,11240,10099,114191265,00,0.00,N,5,-80, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index eab61cef8a3c..b6476963d056 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6950,6820,7090,6820,111474,775268165,00,0.00,N,2,130, 20250320,6820,7300,7540,6820,202395,1439380560,00,0.00,N,5,-480, 20250319,7300,7480,7480,7020,230261,1663665685,00,0.00,N,5,-240, 20250318,7540,6940,7700,6820,807428,5952835710,00,0.00,N,2,680, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 7a112d598eac..2535f65311eb 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250321,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250320,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250319,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250318,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250317,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 29bcfcff5348..1d520171be6d 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250321,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250320,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250319,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250318,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250317,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 548a0f954c80..1ff2fb99b0ab 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6700,6980,7100,6610,450284,3057420145,00,0.00,N,5,-360, 20250320,7060,7130,7430,7050,236237,1713716960,00,0.00,N,5,-50, 20250319,7110,7430,7460,6930,285905,2036676010,00,0.00,N,5,-320, 20250318,7430,7390,7540,7260,179688,1328890100,00,0.00,N,2,40, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 2c199c26af66..58ee69621cf6 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250321,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250320,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250319,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250318,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250317,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 09be606165a5..2a003f5b2a4d 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10130,10560,10590,10050,695257,7138800295,00,0.00,N,5,-590, 20250320,10720,11260,11340,10650,1005405,10953255385,00,0.00,N,5,-490, 20250319,11210,11100,12030,10920,6131985,71235010295,00,0.00,N,2,590, 20250318,10620,11070,11530,10550,1312443,14428123195,00,0.00,N,5,-530, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 841de62d46ee..0073baf695d4 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,39450,39550,40950,39300,575040,23030321375,00,0.00,N,5,-1100, 20250320,40550,42650,44400,40150,1119191,46955923175,00,0.00,N,5,-2850, 20250319,43400,46350,48700,42950,782452,35536986675,00,0.00,N,5,-2700, 20250318,46100,47650,47750,44400,855735,39226971925,00,0.00,N,5,-1550, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 5bc6b99bc039..8b1675d0dba4 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,612,612,612,612,0,0,00,0.00,Y,3,0, +20250321,612,612,612,612,0,0,00,0.00,Y,3,0, +20250320,612,612,612,612,0,0,00,0.00,Y,0,0, 20250319,612,612,612,612,0,0,00,0.00,Y,0,0, 20250318,612,612,612,612,0,0,00,0.00,Y,0,0, 20250317,612,612,612,612,0,0,00,0.00,Y,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index bce87bf99a73..37507dc0cc35 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250320,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250319,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250318,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 0f47ad7fea49..bb5c09e027a1 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,903,907,914,892,42755,38532915,00,0.00,N,5,-4, 20250320,907,894,925,890,42481,38744279,00,0.00,N,2,13, 20250319,894,900,929,892,19760,17851920,00,0.00,N,5,-18, 20250318,912,915,926,891,27385,24778934,00,0.00,N,2,2, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 0f3ed878b4b9..73c4b866d56a 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10400,10420,10540,10400,8182,85532285,00,0.00,N,5,-10, 20250320,10410,10460,10470,10410,4355,45451400,00,0.00,N,5,-20, 20250319,10430,10450,10510,10430,7365,77072990,00,0.00,N,5,-20, 20250318,10450,10380,10470,10350,10680,111420490,00,0.00,N,2,180, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index abab34a0481f..38cb30296f23 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,368,357,372,342,657156,229762566,00,0.00,N,2,11, 20250320,357,362,362,350,372619,131958333,00,0.00,N,5,-5, 20250319,362,358,364,354,423245,151604500,00,0.00,N,2,1, 20250318,361,358,365,349,500791,177913760,00,0.00,N,2,3, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 554a792e5a42..c150ce68919c 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1812,1809,1830,1752,18959,33954503,00,0.00,N,2,3, 20250320,1809,1740,1820,1721,20923,37249789,00,0.00,N,2,68, 20250319,1741,1767,1767,1741,11613,20265172,00,0.00,N,5,-26, 20250318,1767,1750,1847,1730,29142,50930453,00,0.00,N,2,17, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 568a08ce15ee..d66d48b085ec 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8290,8370,8540,8200,107279,894776745,00,0.00,N,5,-60, 20250320,8350,8550,8565,8270,112051,939915045,00,0.00,N,5,-270, 20250319,8620,8390,9600,8280,898560,8076052330,00,0.00,N,2,180, 20250318,8440,8370,8620,8120,92293,778452430,00,0.00,N,5,-10, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index b3876d92e446..be594439a0f9 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16430,16570,17150,16340,133403,2225086040,00,0.00,N,5,-330, 20250320,16760,17040,17150,16740,134756,2275458060,00,0.00,N,5,-280, 20250319,17040,17480,17480,16920,134187,2299430430,00,0.00,N,5,-440, 20250318,17480,16970,17760,16910,170894,2958043410,00,0.00,N,2,510, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index f29622a9599d..8ea7bed3857d 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6400,6400,6450,6350,3309,21131250,00,0.00,N,3,0, 20250320,6400,6380,6420,6380,6411,40965655,00,0.00,N,5,-30, 20250319,6430,6440,6460,6330,10419,66375125,00,0.00,N,2,50, 20250318,6380,6480,7000,6340,105344,697354455,00,0.00,N,5,-10, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index fccc4a3cb881..44e6a2505468 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1554,1743,1743,1500,179505,283238978,00,0.00,N,5,-184, 20250320,1738,1783,1783,1738,43393,76158205,00,0.00,N,5,-35, 20250319,1773,1780,1780,1756,19961,35225168,00,0.00,N,2,6, 20250318,1767,1770,1785,1766,20695,36656628,00,0.00,N,5,-19, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 037a8e511384..3c4f54bf4fc5 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6120,5850,6120,5600,8966,52650240,00,0.00,N,2,380, 20250320,5740,5600,5980,5600,2407,13873360,00,0.00,N,5,-70, 20250319,5810,5700,5820,5610,5335,30805040,00,0.00,N,2,250, 20250318,5560,5110,5650,5010,21869,116805120,00,0.00,N,2,450, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 87739b01856a..9d1b04891fef 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,35050,34500,35050,34150,103954,3590931750,00,0.00,N,3,0, 20250320,35050,36150,36750,35000,135849,4796481475,00,0.00,N,5,-750, 20250319,35800,35850,36200,35350,86408,3087271175,00,0.00,N,2,100, 20250318,35700,36100,36900,35600,132980,4805550025,00,0.00,N,5,-150, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index f585e46727ad..89ac90b094c8 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22750,21400,23300,21150,185306,4175659100,00,0.00,N,2,1350, 20250320,21400,22100,22150,21100,105034,2255953550,00,0.00,N,5,-700, 20250319,22100,21800,22550,21050,110894,2440990675,00,0.00,N,2,550, 20250318,21550,21600,21900,20800,122364,2629947925,00,0.00,N,3,0, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index d40ce9bc7c45..37469299f8b3 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8710,8780,8790,8560,62252,540341310,00,0.00,N,5,-10, 20250320,8720,8930,8940,8600,129577,1136660205,00,0.00,N,5,-180, 20250319,8900,8900,8970,8840,60630,539140105,00,0.00,N,3,0, 20250318,8900,8980,9020,8850,77717,691128415,00,0.00,N,5,-80, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 5d65c037f9bb..45b575c38e07 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,229,229,229,229,0,0,00,0.00,Y,3,0, +20250321,229,229,229,229,0,0,00,0.00,Y,3,0, +20250320,229,229,229,229,0,0,00,0.00,Y,0,0, 20250319,229,229,229,229,0,0,00,0.00,Y,0,0, 20250318,229,229,229,229,0,0,00,0.00,Y,0,0, 20250317,229,229,229,229,0,0,00,0.00,Y,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 2b121eb1d7a3..81caeaafb2ee 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12730,12970,13200,12700,2824106,36614751220,00,0.00,N,5,-280, 20250320,13010,13030,13120,12550,2999689,38744225055,00,0.00,N,2,60, 20250319,12950,11690,13470,11610,14639839,189519792180,00,0.00,N,2,1110, 20250318,11840,11710,11900,11460,1730523,20174788930,00,0.00,N,2,380, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index fa9335691989..8992f7c9385e 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3985,3985,3985,3985,1,3985,00,0.00,N,2,15, 20250320,3970,3985,3985,3860,1948,7701975,00,0.00,N,2,70, 20250319,3900,3995,3995,3865,1399,5427285,00,0.00,N,3,0, 20250318,3900,4100,4100,3900,610,2392910,00,0.00,N,5,-95, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 6c6b272010d3..2464ac40df47 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9080,9020,9300,9010,150740,1376592460,00,0.00,N,5,-170, 20250320,9250,9740,9800,9250,253495,2392356385,00,0.00,N,5,-470, 20250319,9720,9690,9760,9630,223408,2165613255,00,0.00,N,2,20, 20250318,9700,9850,10350,9590,1062684,10567639505,00,0.00,N,5,-110, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 5495d288d0c7..1d90620a915e 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2295,2250,2315,2235,45233,102447470,00,0.00,N,2,60, 20250320,2235,2325,2385,2170,118813,267808795,00,0.00,N,5,-90, 20250319,2325,2345,2395,2300,72944,170309529,00,0.00,N,5,-45, 20250318,2370,2405,2450,2340,49218,117387998,00,0.00,N,5,-5, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 6cbdca5ae5a9..e113f392565a 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,14990,14990,14990,14990,1,14990,00,0.00,N,2,500, +20250321,14990,14990,14990,14990,0,0,00,0.00,Y,3,0, +20250320,14990,14990,14990,14990,1,14990,00,0.00,Y,2,500, 20250319,14490,14490,14490,14490,0,0,00,0.00,N,3,0, 20250318,14490,14490,14490,14490,0,0,00,0.00,N,3,0, 20250317,14490,14490,14490,14490,1,14490,00,0.00,N,2,990, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index f20604501d5f..71ed1e1ff1e6 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,647,649,649,647,2,1296,00,0.00,N,5,-1, 20250320,648,650,650,600,5322,3218342,00,0.00,N,5,-12, 20250319,660,668,668,600,7185,4443868,00,0.00,N,5,-9, 20250318,669,638,677,638,10012,6388100,00,0.00,N,5,-9, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 5882e008e4ee..b22a7c5b5c86 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1200,1200,1200,1200,1,1200,00,0.00,N,2,151, 20250320,1049,1233,1413,1049,203,213695,00,0.00,N,4,-184, 20250319,1233,1233,1233,1233,0,0,00,0.00,N,3,-217, 20250318,1450,1450,1450,1450,1,1450,00,0.00,N,2,186, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index ab53a6b9bf4d..d34a9fbfda78 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11350,11250,11390,11230,26927,304722520,00,0.00,N,2,50, 20250320,11300,11310,11450,11270,39181,444601085,00,0.00,N,5,-80, 20250319,11380,11550,11580,11200,57481,655298905,00,0.00,N,5,-170, 20250318,11550,11600,11640,11490,47203,544316365,00,0.00,N,5,-80, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index f84b6ca4d9a4..f91f407e9609 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1035,1054,1054,1025,102474,105669082,00,0.00,N,5,-20, 20250320,1055,1055,1065,1029,78042,81397659,00,0.00,N,5,-1, 20250319,1056,1064,1064,1047,73677,77625337,00,0.00,N,5,-8, 20250318,1064,1068,1074,1060,52073,55425979,00,0.00,N,5,-10, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 5b1395032d38..a3a32b1d751e 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3750,3840,3840,3720,100229,375453416,00,0.00,N,5,-90, 20250320,3840,3830,3860,3780,71679,273033850,00,0.00,N,3,0, 20250319,3840,3825,3855,3790,51500,196576357,00,0.00,N,3,0, 20250318,3840,3805,3950,3790,74153,283806891,00,0.00,N,2,40, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 049f17c650ef..e93b02b31111 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13470,13710,13710,13370,12094,163437545,00,0.00,N,5,-130, 20250320,13600,13920,13920,13600,14853,203115595,00,0.00,N,5,-230, 20250319,13830,13970,13970,13690,23958,330861070,00,0.00,N,5,-130, 20250318,13960,14000,14040,13860,13977,194623370,00,0.00,N,3,0, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index e9ef0cfcbd54..18c6efd2be26 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8600,8470,8620,8440,30657,261280640,00,0.00,N,2,60, 20250320,8540,8710,8790,8510,72678,626431175,00,0.00,N,5,-250, 20250319,8790,8710,8790,8640,53036,461741065,00,0.00,N,3,0, 20250318,8790,8730,8820,8500,53434,465921920,00,0.00,N,2,140, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index f631dbd95482..4c62479685ba 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3320,3295,3320,3200,14254,46287015,00,0.00,N,2,25, 20250320,3295,3450,3495,3255,31442,105176334,00,0.00,N,2,50, 20250319,3245,3370,3370,3245,32156,105781532,00,0.00,N,5,-130, 20250318,3375,3450,3450,3280,12925,43498722,00,0.00,N,2,5, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 494c72c574a8..dcf795bdaa43 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3270,3350,3385,3230,349095,1146495601,00,0.00,N,5,-100, 20250320,3370,3480,3570,3350,164925,563691669,00,0.00,N,5,-145, 20250319,3515,3580,3600,3470,100367,351933526,00,0.00,N,5,-80, 20250318,3595,3560,3615,3500,86685,308493800,00,0.00,N,2,40, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 97bcc92acec6..91a0a43ace3e 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,990,997,997,848,99,85580,00,0.00,N,5,-7, 20250320,997,997,997,997,3,2991,00,0.00,N,5,-2, 20250319,999,999,999,999,2,1998,00,0.00,N,5,-1, 20250318,1000,1000,1000,1000,1,1000,00,0.00,N,2,8, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index ef1370fd9873..cb40271b22f7 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28100,27800,28150,27550,33576,937424625,00,0.00,N,2,300, 20250320,27800,28600,28750,27200,65726,1831629325,00,0.00,N,5,-250, 20250319,28050,28200,28450,28050,24744,697713675,00,0.00,N,5,-350, 20250318,28400,28050,28400,27900,20598,580345750,00,0.00,N,2,150, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 2fb148858c1e..4d5bc20e2977 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2395,2600,2600,2300,1236,2855475,00,0.00,N,5,-100, 20250320,2495,2600,2600,2495,3,7590,00,0.00,N,5,-100, 20250319,2595,2600,2600,2500,164,425505,00,0.00,N,2,100, 20250318,2495,2600,2600,2415,1555,3785745,00,0.00,N,2,85, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 6198f1ed90f9..969d70ea16b8 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3355,3565,3850,3340,2290637,8231384879,00,0.00,N,5,-145, 20250320,3500,4110,4110,3380,2649809,9679556686,00,0.00,N,5,-455, 20250319,3955,3320,3955,3220,3022052,11499464611,00,0.00,N,1,910, 20250318,3045,3030,3050,2970,122001,385169740,00,0.00,N,2,65, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 81b3e7fdc7e5..954991753c9e 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,75800,75900,77300,75300,92451,7041466050,00,0.00,N,5,-100, 20250320,75900,75600,77300,75450,84651,6466705950,00,0.00,N,5,-300, 20250319,76200,77000,77900,76000,98625,7542365450,00,0.00,N,5,-1000, 20250318,77200,76000,77900,75300,92335,7111162300,00,0.00,N,2,1000, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 51efe07d9814..885ae94622b8 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3870,3815,3870,3785,8108,31130355,00,0.00,N,2,55, 20250320,3815,3845,3870,3790,8386,31968690,00,0.00,N,5,-30, 20250319,3845,3870,3880,3820,7038,26977295,00,0.00,N,5,-25, 20250318,3870,3850,3895,3825,5747,22111220,00,0.00,N,3,0, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 93814d6406b0..134ef75a584c 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5600,5700,5700,5550,42179,236003930,00,0.00,N,5,-80, 20250320,5680,5700,5740,5630,55598,315478520,00,0.00,N,5,-10, 20250319,5690,5620,5760,5620,65950,375568430,00,0.00,N,5,-10, 20250318,5700,5760,5760,5650,56253,320611230,00,0.00,N,5,-60, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 75337474a594..988e4ae07756 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20650,20250,20900,20100,143910,2947637875,00,0.00,N,2,600, 20250320,20050,20500,21450,19980,253205,5210046315,00,0.00,N,5,-450, 20250319,20500,20600,21050,20450,163926,3383158950,00,0.00,N,5,-100, 20250318,20600,21500,21750,20500,297539,6221728925,00,0.00,N,5,-750, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index a5d11fb82c54..1dcc800ba112 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2290,1764,2290,1755,908603,1974532292,00,0.00,N,1,526, 20250320,1764,1762,1782,1762,6517,11577895,00,0.00,N,2,2, 20250319,1762,1785,1794,1762,10781,19156899,00,0.00,N,5,-12, 20250318,1774,1810,1810,1761,21058,37637995,00,0.00,N,5,-6, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index e76b5786c2a6..2ff7cbd80daa 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2965,2970,3000,2905,20517,60690865,00,0.00,N,2,5, 20250320,2960,2985,3000,2940,15379,45759490,00,0.00,N,5,-45, 20250319,3005,3005,3010,2975,13651,40904034,00,0.00,N,2,5, 20250318,3000,3015,3035,2995,13496,40562299,00,0.00,N,5,-25, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 57be1a71af25..a248823de533 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,569,671,671,498,561,283835,00,0.00,N,5,-16, 20250320,585,588,588,438,4412,2091735,00,0.00,N,2,72, 20250319,513,668,668,512,114,58904,00,0.00,N,5,-87, 20250318,600,678,678,578,153,89136,00,0.00,N,5,-79, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index ee7fe3037c08..ac43bcb376e1 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3135,3150,3150,3080,3091,9607830,00,0.00,N,3,0, 20250320,3135,3150,3150,3100,7456,23285330,00,0.00,N,2,10, 20250319,3125,3055,3200,3050,16851,52274860,00,0.00,N,2,45, 20250318,3080,2995,3150,2995,6651,20576590,00,0.00,N,2,50, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 8b874f02c754..9f80153e90aa 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3585,3640,3640,3535,4376,15722605,00,0.00,N,5,-55, 20250320,3640,3650,3650,3570,4633,16671540,00,0.00,N,5,-10, 20250319,3650,3670,3670,3620,4337,15777575,00,0.00,N,3,0, 20250318,3650,3675,3675,3615,5383,19560100,00,0.00,N,5,-5, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 884465f4022d..950d332f3c69 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,243,259,259,223,516282,120386086,00,0.00,N,5,-1, 20250320,244,237,258,227,1201021,289144139,00,0.00,N,2,4, 20250319,240,259,264,240,461101,113909505,00,0.00,N,5,-10, 20250318,250,247,262,241,369573,92228725,00,0.00,N,2,1, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index f997f231c38b..d97c322cb799 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1422,1456,1466,1410,37663,53770743,00,0.00,N,5,-33, 20250320,1455,1489,1500,1450,19791,28996435,00,0.00,N,5,-14, 20250319,1469,1462,1499,1462,18529,27296349,00,0.00,N,5,-6, 20250318,1475,1520,1520,1470,18234,27030429,00,0.00,N,5,-26, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index b3ab2478e06b..995ad42f33c0 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11200,11010,11270,11010,4674,52297390,00,0.00,N,2,140, 20250320,11060,11000,11320,11000,5017,55451320,00,0.00,N,5,-100, 20250319,11160,11360,11360,11100,4079,45750950,00,0.00,N,2,50, 20250318,11110,11110,11210,11110,2637,29372425,00,0.00,N,5,-110, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index ae7f8b8062c5..af31f8a3bf34 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6450,6590,6590,6400,36563,236730770,00,0.00,N,5,-100, 20250320,6550,6600,6690,6480,52974,346672770,00,0.00,N,5,-10, 20250319,6560,6550,6780,6500,77347,513182240,00,0.00,N,2,10, 20250318,6550,6850,6850,6490,70935,467645645,00,0.00,N,5,-260, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index f9859797cf42..f25a36a10514 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10520,10230,10730,9930,759067,7931596095,00,0.00,N,2,170, 20250320,10350,10270,10570,10250,587702,6108628220,00,0.00,N,5,-120, 20250319,10470,10730,10900,10320,716521,7553448955,00,0.00,N,5,-450, 20250318,10920,10890,10920,10560,737064,7902546595,00,0.00,N,5,-100, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index bc007beb5ead..cf03e47b684e 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5090,5350,5420,5030,84810,440260560,00,0.00,N,5,-340, 20250320,5430,5240,5640,5190,140725,760500785,00,0.00,N,2,190, 20250319,5240,5220,5390,5150,86378,455371430,00,0.00,N,2,70, 20250318,5170,5070,5380,5070,64676,337797025,00,0.00,N,2,80, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 292562114e1e..8a19651c6af6 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26650,26250,26750,26050,282882,7491910000,00,0.00,N,2,600, 20250320,26050,26600,26600,25600,265496,6928525875,00,0.00,N,3,0, 20250319,26050,25400,26250,25400,171521,4456798025,00,0.00,N,2,600, 20250318,25450,26700,26800,25250,305342,7920885775,00,0.00,N,5,-650, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 83287c0adbb8..951ac74ec701 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5180,5170,5330,5000,2177650,11231053750,00,0.00,N,5,-90, 20250320,5270,5840,6110,5260,21759815,124250445615,00,0.00,N,2,40, 20250319,5230,5110,5270,4970,2954900,15509860125,00,0.00,N,2,100, 20250318,5130,5180,5300,5050,1871305,9652525925,00,0.00,N,5,-130, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 6855f2e41484..15ec7a46ec9a 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,51700,49500,51800,49500,359454,18433692500,00,0.00,N,2,1700, 20250320,50000,50900,51700,49950,145580,7343272300,00,0.00,N,5,-900, 20250319,50900,50100,51750,50000,233803,11925862650,00,0.00,N,2,800, 20250318,50100,50500,50900,49650,156352,7853205150,00,0.00,N,5,-400, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index db4f158189ac..83cfaf50faa8 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8800,8720,8930,8630,230442,2030640825,00,0.00,N,2,80, 20250320,8720,8970,8970,8440,665391,5738078010,00,0.00,N,5,-180, 20250319,8900,8890,8930,8450,537335,4659670525,00,0.00,N,2,150, 20250318,8750,8540,8820,8420,306557,2658611175,00,0.00,N,2,260, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index b383d3fe8a31..afca3d835e87 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3080,3025,3120,3005,156972,483134658,00,0.00,N,2,55, 20250320,3025,3080,3095,3005,103451,314556131,00,0.00,N,5,-25, 20250319,3050,3145,3160,3050,187858,579735284,00,0.00,N,5,-95, 20250318,3145,3145,3170,3110,146051,459227174,00,0.00,N,2,5, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 38da5cfa54c1..22370ded1adc 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,46100,46350,47150,45300,161278,7473912525,00,0.00,N,2,950, 20250320,45150,43400,45850,43400,125068,5664922825,00,0.00,N,2,1650, 20250319,43500,44050,44200,43100,64915,2822124350,00,0.00,N,5,-750, 20250318,44250,44250,44800,43850,58572,2596828875,00,0.00,N,2,250, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 0c706bd446d8..ed92ccb747f4 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10420,9850,10480,9850,40072,413304640,00,0.00,N,2,430, 20250320,9990,10280,10330,9900,10894,109166380,00,0.00,N,2,10, 20250319,9980,9960,10300,9920,22519,228654110,00,0.00,N,2,20, 20250318,9960,10310,10310,9870,19697,197369470,00,0.00,N,5,-380, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index a9021cd326aa..ff73f70eb129 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5830,5730,5860,5690,25293,145520895,00,0.00,N,2,30, 20250320,5800,5890,5890,5740,23835,138179790,00,0.00,N,5,-70, 20250319,5870,5830,5900,5730,26899,157014630,00,0.00,N,2,30, 20250318,5840,5930,5940,5740,49869,289797900,00,0.00,N,5,-80, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index e06212ea8718..04a96642844b 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,302,307,307,300,237458,71738169,00,0.00,N,5,-5, 20250320,307,316,316,300,290731,89149078,00,0.00,N,5,-2, 20250319,309,310,317,308,227701,70640381,00,0.00,N,5,-1, 20250318,310,313,317,308,125158,39020040,00,0.00,N,5,-3, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 43f03de784a6..460f00a88729 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8270,8220,8370,7900,51856,423655485,00,0.00,N,2,50, 20250320,8220,8410,8410,8210,26712,221554750,00,0.00,N,5,-200, 20250319,8420,8310,8460,8210,23662,197363730,00,0.00,N,2,90, 20250318,8330,8430,8470,8180,34233,283710650,00,0.00,N,5,-90, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 711b24ec7a64..4679bfa6f1ff 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1375,1417,1429,1375,268219,372247727,00,0.00,N,5,-42, 20250320,1417,1424,1470,1403,734617,1057285302,00,0.00,N,2,17, 20250319,1400,1426,1447,1388,608303,863392496,00,0.00,N,5,-13, 20250318,1413,1467,1493,1407,963011,1378822500,00,0.00,N,5,-51, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 08b106078691..97c2b8b587c9 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26300,26600,26800,26300,13548,358581025,00,0.00,N,5,-300, 20250320,26600,26500,26800,26100,23832,631398275,00,0.00,N,2,400, 20250319,26200,26050,26450,25650,23630,615607900,00,0.00,N,2,150, 20250318,26050,26850,26950,26000,27756,731302650,00,0.00,N,5,-600, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 779a72796462..bda1ebae54b4 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5000,4940,5020,4730,235953,1155324487,00,0.00,N,2,110, 20250320,4890,4840,4985,4810,139877,686470744,00,0.00,N,2,50, 20250319,4840,4830,4865,4785,46478,223735386,00,0.00,N,2,15, 20250318,4825,4810,4965,4770,81205,393634350,00,0.00,N,5,-5, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index f60f93940b9f..af7bbf8964a9 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9650,9690,10000,9650,61,591570,00,0.00,N,3,0, 20250320,9650,9650,9650,9650,139,1341350,00,0.00,N,5,-330, 20250319,9980,9810,9990,9810,6,59560,00,0.00,N,2,80, 20250318,9900,9830,9900,9810,7,68910,00,0.00,N,2,70, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 35b0163fe20b..09f0702cb21b 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2975,3300,3385,2975,217108,667428186,00,0.00,N,5,-325, 20250320,3300,2790,3565,2750,878671,2906287414,00,0.00,N,2,510, 20250319,2790,2555,3090,2365,583160,1633112923,00,0.00,N,2,410, 20250318,2380,2000,2400,2000,257488,587460360,00,0.00,N,2,245, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index e43015166391..68509433a399 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2365,2315,2495,2300,214,495545,00,0.00,N,5,-30, 20250320,2395,2500,2500,2300,1015,2431400,00,0.00,N,5,-55, 20250319,2450,2390,2450,2200,1519,3613875,00,0.00,N,2,150, 20250318,2300,2300,2300,2300,117,269100,00,0.00,N,5,-100, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index ebc16ebb0c21..52af9ba2efff 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3990,4025,4025,3955,38404,153041030,00,0.00,N,5,-35, 20250320,4025,3985,4050,3980,37738,151262835,00,0.00,N,2,40, 20250319,3985,4015,4015,3980,39403,157257535,00,0.00,N,3,0, 20250318,3985,3995,4015,3960,12438,49365424,00,0.00,N,5,-10, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 56324960dcb8..bac801ddcefe 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,934,1100,1100,934,532,511191,00,0.00,N,4,-164, 20250320,1098,1000,1100,850,51,48682,00,0.00,N,2,99, 20250319,999,850,999,850,21,18599,00,0.00,N,5,-1, 20250318,1000,1000,1000,1000,1,1000,00,0.00,N,2,1, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index d06569bb52cf..c2062d7e33be 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,415,415,415,415,0,0,00,0.00,Y,3,0, +20250321,415,415,415,415,0,0,00,0.00,Y,3,0, +20250320,415,415,415,415,0,0,00,0.00,Y,0,0, 20250319,415,415,415,415,0,0,00,0.00,Y,0,0, 20250318,415,415,415,415,0,0,00,0.00,Y,0,0, 20250317,415,415,415,415,0,0,00,0.00,Y,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 23c75d857b8a..28cf6aab881c 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1582,1603,1609,1564,64924,102558787,00,0.00,N,5,-27, 20250320,1609,1617,1618,1594,29549,47370336,00,0.00,N,5,-9, 20250319,1618,1640,1656,1589,58257,93581039,00,0.00,N,5,-22, 20250318,1640,1642,1661,1622,21622,35408859,00,0.00,N,5,-5, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 2d8af183a524..6616e9e29976 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1213,1211,1265,1206,635404,779525322,00,0.00,N,5,-9, 20250320,1222,1293,1398,1222,7528915,9765858374,00,0.00,N,2,41, 20250319,1181,1190,1225,1172,436108,526341286,00,0.00,N,5,-14, 20250318,1195,1213,1213,1180,319350,381387176,00,0.00,N,5,-7, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 68d166bd5355..c5f94efed3ed 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4800,4135,4900,3980,580275,2634733916,00,0.00,N,2,600, 20250320,4200,3800,4470,3705,1021225,4195508036,00,0.00,N,2,215, 20250319,3985,3275,4065,3265,700410,2642899154,00,0.00,N,2,710, 20250318,3275,3210,3305,3200,45096,146354878,00,0.00,N,2,65, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index affb7774b867..8341edf8cbae 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5050,5160,5200,5050,4196,21362640,00,0.00,N,5,-140, 20250320,5190,5180,5250,5130,1549,8028665,00,0.00,N,2,20, 20250319,5170,5200,5220,5090,3813,19735260,00,0.00,N,5,-20, 20250318,5190,5220,5230,5180,5449,28413400,00,0.00,N,5,-20, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index e063d980ab7f..d4083fbd2702 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7990,8070,8170,7980,3762,30318860,00,0.00,N,5,-10, 20250320,8000,8450,8450,8000,4238,34335570,00,0.00,N,5,-160, 20250319,8160,8070,8170,8040,5172,41861900,00,0.00,N,2,250, 20250318,7910,8060,8060,7850,5687,45209200,00,0.00,N,5,-150, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 0e672fed993e..6077dacc0f29 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,112000,112900,114300,108300,740288,82517470200,00,0.00,N,5,-900, 20250320,112900,114000,114400,112000,546358,61682630650,00,0.00,N,2,1000, 20250319,111900,111100,113400,110200,466804,52313555200,00,0.00,N,2,600, 20250318,111300,111500,114100,110800,542930,60941220800,00,0.00,N,2,500, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 8e5096a3719d..312f64a9b34e 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5950,5730,6000,5730,21555,126701920,00,0.00,N,2,220, 20250320,5730,5670,5740,5590,14360,81094490,00,0.00,N,2,20, 20250319,5710,5710,5800,5610,11178,63428000,00,0.00,N,2,10, 20250318,5700,5780,5930,5500,23543,133111220,00,0.00,N,5,-70, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 73827565ee85..866b660206ad 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17730,17690,17820,17150,117387,2059301705,00,0.00,N,5,-20, 20250320,17750,17810,18030,17730,78695,1407717780,00,0.00,N,5,-60, 20250319,17810,17830,17940,17650,74729,1327405935,00,0.00,N,2,110, 20250318,17700,17800,17870,17680,60198,1067628060,00,0.00,N,5,-100, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index aae03ce95d34..72a9ffca6292 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26000,26250,26350,25900,8658,225751475,00,0.00,N,5,-400, 20250320,26400,26450,26775,26200,13732,363443525,00,0.00,N,2,50, 20250319,26350,26200,26450,26100,7613,200117350,00,0.00,N,2,150, 20250318,26200,26050,26450,26050,7256,190082675,00,0.00,N,3,0, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index e4b90cae3023..b00cbb4329db 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11020,11090,11210,11020,57854,641311415,00,0.00,N,5,-70, 20250320,11090,11270,11270,11060,54859,611605530,00,0.00,N,5,-110, 20250319,11200,11150,11240,11080,44797,499839810,00,0.00,N,2,50, 20250318,11150,11220,11280,11140,45681,511084185,00,0.00,N,5,-60, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index d6f1321dce88..3ccbfe6b19f8 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9860,9840,9920,9770,30133,296850570,00,0.00,N,3,0, 20250320,9860,9960,10040,9780,46669,464133340,00,0.00,N,5,-80, 20250319,9940,9890,9990,9780,22195,219254470,00,0.00,N,2,50, 20250318,9890,9890,9980,9840,19415,192320300,00,0.00,N,3,0, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 8c03a723686f..0f138aaaf90f 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6930,7140,7140,6570,366,2443390,00,0.00,N,5,-90, 20250320,7020,7150,7150,6500,1586,10909420,00,0.00,N,2,200, 20250319,6820,8180,8180,6800,6918,48114720,00,0.00,N,5,-1170, 20250318,7990,8400,8760,7450,4055,32218710,00,0.00,N,5,-770, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 88131ded3f84..572d71241959 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2480,2500,2515,2465,158137,393803584,00,0.00,N,5,-25, 20250320,2505,2650,2650,2500,150707,382057647,00,0.00,N,2,5, 20250319,2500,2490,2530,2480,89987,224271365,00,0.00,N,2,15, 20250318,2485,2500,2530,2480,137421,343247000,00,0.00,N,5,-25, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 4ffa4d23ad1e..1c8633c929b1 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,399,417,418,393,91910,37090024,00,0.00,N,5,-18, 20250320,417,405,421,405,34300,14106764,00,0.00,N,2,12, 20250319,405,408,409,403,53673,21837840,00,0.00,N,5,-3, 20250318,408,410,417,406,61207,24973857,00,0.00,N,2,1, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 70a77b609cb3..4849ffc2d59f 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13720,13540,13760,13470,14151,192722280,00,0.00,N,2,180, 20250320,13540,13840,13930,13500,15233,207243660,00,0.00,N,5,-240, 20250319,13780,13910,14000,13760,8783,121504000,00,0.00,N,5,-170, 20250318,13950,13900,14180,13840,22228,311538150,00,0.00,N,2,60, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 81b74c7b69ee..aacab7c717e6 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,40900,39800,41200,39300,270498,10912168550,00,0.00,N,2,900, 20250320,40000,40500,40900,39850,115585,4656108775,00,0.00,N,5,-350, 20250319,40350,40350,40750,40200,96436,3893599225,00,0.00,N,3,0, 20250318,40350,40650,41300,40300,121960,4957663900,00,0.00,N,5,-150, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index a3d655d94760..52cf40327f55 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6980,7200,7350,6400,2393,15566690,00,0.00,N,5,-470, 20250320,7450,7400,7500,7200,2132,15732010,00,0.00,N,2,50, 20250319,7400,7400,7800,7200,192,1404250,00,0.00,N,2,100, 20250318,7300,7200,7400,7200,11,79960,00,0.00,N,5,-100, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 6695c52331f2..c9a5e90c0bab 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10600,10610,10830,10380,59710,633300485,00,0.00,N,5,-110, 20250320,10710,11010,11170,10660,78869,858466560,00,0.00,N,5,-340, 20250319,11050,10520,11350,10480,546415,6011107830,00,0.00,N,2,430, 20250318,10620,10830,10920,10500,59573,636675485,00,0.00,N,5,-200, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 5504b947cdb4..8ac04159888f 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4385,4390,4430,4340,19220,84142550,00,0.00,N,5,-5, 20250320,4390,4420,4475,4340,18543,81343740,00,0.00,N,5,-20, 20250319,4410,4475,4515,4360,17610,77681586,00,0.00,N,5,-65, 20250318,4475,4505,4560,4470,13382,60120737,00,0.00,N,5,-65, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 61849d426e10..97a87c6d0f6b 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,49300,48150,49800,47300,77577,3767190250,00,0.00,N,2,1150, 20250320,48150,45800,51100,45800,299234,14662485375,00,0.00,N,2,2250, 20250319,45900,46500,47000,45250,41774,1915405225,00,0.00,N,5,-600, 20250318,46500,47300,48150,46500,27315,1285790150,00,0.00,N,5,-700, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index e1b79080d444..543133aa9457 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,847,841,853,837,76955,64841237,00,0.00,N,5,-2, 20250320,849,847,867,844,90745,77435410,00,0.00,N,2,2, 20250319,847,860,860,846,81389,69311327,00,0.00,N,5,-13, 20250318,860,859,865,842,61467,52487155,00,0.00,N,2,3, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 248b1db88992..fda9efd3e396 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5020,5100,5240,5020,699762,3609204040,00,0.00,N,5,-10, 20250320,5030,5120,5140,5010,138525,699972615,00,0.00,N,5,-40, 20250319,5070,4920,5140,4870,267076,1347598605,00,0.00,N,2,140, 20250318,4930,4930,4950,4830,210628,1028382688,00,0.00,N,2,30, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index f5b445298dc5..b69340e4f5b3 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,47900,48300,48300,46900,109607,5237284800,00,0.00,N,2,500, 20250320,47400,47300,47800,46800,60034,2836511425,00,0.00,N,2,100, 20250319,47300,46550,47650,46100,97445,4593117725,00,0.00,N,2,1500, 20250318,45800,46500,46500,45500,64431,2966157625,00,0.00,N,5,-500, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 6658cddb7b0e..c20575b769af 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11170,11270,11610,11160,1057991,12051164440,00,0.00,N,3,0, 20250320,11170,11510,11660,11160,644295,7307879425,00,0.00,N,5,-210, 20250319,11380,11100,11570,10960,988340,11279270000,00,0.00,N,2,220, 20250318,11160,11490,11520,11100,409659,4605020105,00,0.00,N,5,-130, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index c919c7053b23..272164358bef 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1500,1609,1609,1400,1040,1555498,00,0.00,N,2,100, 20250320,1400,1699,1700,1400,317,491042,00,0.00,N,5,-200, 20250319,1600,1700,1700,1500,234,357470,00,0.00,N,2,47, 20250318,1553,1700,1700,1553,1717,2766677,00,0.00,N,4,-273, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 4fa85f6b67b1..67f9edd4714a 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5520,5500,5570,5400,130069,713932515,00,0.00,N,2,10, 20250320,5510,5710,5710,5510,116521,652030460,00,0.00,N,5,-100, 20250319,5610,5620,5650,5580,97941,549371340,00,0.00,N,5,-40, 20250318,5650,5530,5680,5530,109220,612254770,00,0.00,N,2,110, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 287ab7923960..190c199c14e8 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1581,1582,1582,1540,58777,91984768,00,0.00,N,5,-1, 20250320,1582,1573,1600,1560,85273,134573638,00,0.00,N,2,9, 20250319,1573,1542,1605,1517,80836,125112063,00,0.00,N,2,33, 20250318,1540,1549,1555,1530,49070,75409023,00,0.00,N,5,-9, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 18c69e7fea51..db6ff1357f33 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1993,1996,1996,1801,5,9782,00,0.00,N,2,5, 20250320,1988,1801,1988,1801,11,19998,00,0.00,N,5,-7, 20250319,1995,1999,1999,1800,18,35429,00,0.00,N,2,95, 20250318,1900,1900,1900,1900,1,1900,00,0.00,N,5,-96, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index e9a7d479dbd3..99375ed5f164 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12460,12410,12960,12380,105303,1343212180,00,0.00,N,2,70, 20250320,12390,12660,12760,12330,34711,432703680,00,0.00,N,5,-110, 20250319,12500,12380,12650,12200,33574,420828550,00,0.00,N,2,90, 20250318,12410,12650,12820,12350,26436,330437175,00,0.00,N,5,-210, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 50273c1d3f76..8d08a0b745af 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2480,2470,2540,2450,1334847,3328421029,00,0.00,N,5,-50, 20250320,2530,2655,2655,2520,1601997,4106129220,00,0.00,N,5,-125, 20250319,2655,2810,2845,2600,2860606,7712430281,00,0.00,N,5,-140, 20250318,2795,2705,2815,2645,1791256,4885919414,00,0.00,N,2,90, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index d6fc2656d7f9..95818704beb3 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7350,7410,7560,7350,5581,41127655,00,0.00,N,5,-40, 20250320,7390,7570,7640,7370,11046,82179760,00,0.00,N,5,-90, 20250319,7480,7490,7800,7410,8312,62477050,00,0.00,N,5,-70, 20250318,7550,7710,7720,7330,41703,311870785,00,0.00,N,5,-160, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 48b6f895d295..657967d6dd90 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6130,6205,6205,6110,3717,22799260,00,0.00,N,5,-90, 20250320,6220,6230,6250,6140,3425,21119635,00,0.00,N,2,30, 20250319,6190,6230,6250,6140,4581,28213630,00,0.00,N,3,0, 20250318,6190,6220,6220,6140,1442,8909665,00,0.00,N,2,10, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 558eade87af9..4f87fcc215db 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1195,1206,1206,1189,73702,87775278,00,0.00,N,5,-11, 20250320,1206,1197,1219,1185,38072,45581253,00,0.00,N,2,9, 20250319,1197,1200,1220,1190,6222,7465579,00,0.00,N,5,-3, 20250318,1200,1187,1200,1170,25791,30439895,00,0.00,N,2,13, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 9aa22d4bb49c..557a86b7383d 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3915,3910,3970,3855,315311,1232588690,00,0.00,N,5,-45, 20250320,3960,4005,4035,3955,238497,952173474,00,0.00,N,5,-35, 20250319,3995,4025,4040,3990,203012,812883977,00,0.00,N,5,-40, 20250318,4035,4010,4085,4000,141229,569407928,00,0.00,N,2,30, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index f4a71288630d..437562638bf4 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9470,8680,9550,8600,257802,2402182150,00,0.00,N,2,670, 20250320,8800,9200,9400,8700,242844,2213677195,00,0.00,N,5,-80, 20250319,8880,8690,8930,8610,61356,538296680,00,0.00,N,2,130, 20250318,8750,8640,8770,8520,43924,377704020,00,0.00,N,2,140, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index ca868e77d112..e8298bf2052b 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3220,3230,3260,3160,13752,44228105,00,0.00,N,5,-10, 20250320,3230,3290,3290,3190,23880,76786777,00,0.00,N,5,-25, 20250319,3255,3280,3280,3205,14915,48396955,00,0.00,N,5,-25, 20250318,3280,3240,3315,3190,23132,75105023,00,0.00,N,2,25, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index a3d376499f47..5c356b11d14a 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28400,29050,29450,27650,1863698,53236315000,00,0.00,N,5,-250, 20250320,28650,26750,29600,26750,6663126,191664152050,00,0.00,N,2,2000, 20250319,26650,26350,26950,26300,569278,15164067525,00,0.00,N,2,300, 20250318,26350,26550,26850,26200,607613,16073694675,00,0.00,N,5,-350, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 999e1aa7bdd3..5c5e95c9e844 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6130,6200,6200,6100,103,633700,00,0.00,N,2,80, 20250320,6050,6200,6200,5800,2234,13521740,00,0.00,N,2,50, 20250319,6000,6200,6200,5900,1386,8184130,00,0.00,N,2,90, 20250318,5910,6000,6200,5900,2505,14805160,00,0.00,N,3,0, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 7160b370ea5e..d63003f548c1 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,151,182,182,151,215,38797,00,0.00,N,5,-8, 20250320,159,155,207,155,1045,168123,00,0.00,N,5,-21, 20250319,180,164,218,163,2558,557392,00,0.00,N,5,-10, 20250318,190,215,240,186,147,28076,00,0.00,N,5,-25, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index b491c314c601..3e1bbf4eeae2 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,659,549,669,527,709,466492,00,0.00,N,2,39, 20250320,620,600,687,541,429,256997,00,0.00,N,2,11, 20250319,609,579,700,546,3354,1856333,00,0.00,N,5,-33, 20250318,642,529,656,505,38,23050,00,0.00,N,2,49, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index d60cd7d1b59e..3c1e426ee4c0 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1425,1498,1500,1425,18657,26901982,00,0.00,N,5,-73, 20250320,1498,1560,1560,1445,39608,58884762,00,0.00,N,5,-21, 20250319,1519,1485,1531,1473,44823,67378711,00,0.00,N,2,34, 20250318,1485,1395,1534,1363,173022,252972489,00,0.00,N,2,111, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index f03b5c0318aa..ff12ae6bee15 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,881,888,900,871,26062,22910333,00,0.00,N,2,1, 20250320,880,910,911,876,71977,63997338,00,0.00,N,5,-30, 20250319,910,920,921,888,7989,7243953,00,0.00,N,5,-3, 20250318,913,898,916,898,19381,17610674,00,0.00,N,2,15, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 697692d52235..3f62881766f1 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,412,412,412,412,0,0,00,0.00,Y,3,0, +20250321,412,412,412,412,0,0,00,0.00,Y,3,0, +20250320,412,412,412,412,0,0,00,0.00,Y,0,0, 20250319,412,412,412,412,0,0,00,0.00,Y,0,0, 20250318,412,412,412,412,0,0,00,0.00,Y,0,0, 20250317,412,412,412,412,0,0,00,0.00,Y,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 5c74603392db..8eafd5756641 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7950,7960,8070,7810,46121,364442210,00,0.00,N,5,-90, 20250320,8040,8360,8360,8000,67803,551727830,00,0.00,N,5,-20, 20250319,8060,8030,8090,7960,29911,241094395,00,0.00,N,2,30, 20250318,8030,8040,8170,8010,43089,347450330,00,0.00,N,3,0, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 2eb0c7cbe648..7687233263e3 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,325000,330500,335000,325000,180468,59035114000,00,0.00,N,5,-3500, 20250320,328500,348500,353000,325000,286432,95688047750,00,0.00,N,5,-19500, 20250319,348000,351000,356000,344000,162501,56814171500,00,0.00,N,5,-3000, 20250318,351000,358500,361000,346500,155238,54452780800,00,0.00,N,5,-6500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index abbb9ec87b84..8672f780188e 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5050,5280,5490,5000,1189121,6222874270,00,0.00,N,5,-350, 20250320,5400,5460,5600,5200,2212431,11999914765,00,0.00,N,2,10, 20250319,5390,5820,5890,5350,2389956,13260532530,00,0.00,N,5,-410, 20250318,5800,4655,6130,4635,19247182,107349751921,00,0.00,N,2,1080, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 2511d4769589..16ab79dcf9f7 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15620,15940,15940,15480,2020,31502710,00,0.00,N,5,-270, 20250320,15890,15940,16030,15530,8330,130647900,00,0.00,N,5,-10, 20250319,15900,15510,16100,15500,6396,100595910,00,0.00,N,2,210, 20250318,15690,17300,17300,15650,14813,236743560,00,0.00,N,5,-1360, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index c03f81ecfab6..2a581cea2c8f 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4410,4195,4445,4105,101292,429014979,00,0.00,N,2,160, 20250320,4250,4345,4345,4195,45599,193835392,00,0.00,N,5,-95, 20250319,4345,4370,4380,4260,16812,72572396,00,0.00,N,5,-15, 20250318,4360,4430,4430,4290,31684,137965420,00,0.00,N,5,-50, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index f4eea72c1b85..ad6b479f6550 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,73200,71600,76100,70900,40594,3008569800,00,0.00,N,2,1600, 20250320,71600,71600,73100,70500,30490,2189779700,00,0.00,N,2,400, 20250319,71200,70800,73000,70200,26639,1911257150,00,0.00,N,3,0, 20250318,71200,72300,72400,69800,27663,1963290950,00,0.00,N,5,-1300, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 84ce078b3e63..1829bb3ba71f 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6530,6600,6600,6400,14592,94891785,00,0.00,N,5,-60, 20250320,6590,6570,6680,6490,18553,121785595,00,0.00,N,2,10, 20250319,6580,6600,6600,6490,9857,64353270,00,0.00,N,5,-20, 20250318,6600,6600,6700,6540,14812,97822840,00,0.00,N,5,-60, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 116d7c6ad1ad..73b5ffcde67e 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2880,2900,2945,2835,41703,120064285,00,0.00,N,5,-35, 20250320,2915,2945,2995,2910,26985,78975885,00,0.00,N,5,-5, 20250319,2920,2935,2950,2905,19689,57429725,00,0.00,N,5,-15, 20250318,2935,2995,2995,2925,18897,55601670,00,0.00,N,5,-60, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index d4c5321dd57b..88df22549a1a 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5240,5410,5450,5220,71931,382148700,00,0.00,N,5,-160, 20250320,5400,5180,5510,5180,110895,597059650,00,0.00,N,2,220, 20250319,5180,5150,5280,5120,29335,152791860,00,0.00,N,2,30, 20250318,5150,5130,5180,5030,53849,275240635,00,0.00,N,2,10, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 807fe4e016b2..9fd7cc0d3c5f 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2210,2270,2280,2200,25184,56210240,00,0.00,N,5,-45, 20250320,2255,2310,2370,2250,20324,46301965,00,0.00,N,5,-40, 20250319,2295,2375,2400,2295,23879,56135495,00,0.00,N,5,-90, 20250318,2385,2390,2395,2345,9306,22052395,00,0.00,N,5,-5, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 17530aa75265..b4281e653bbc 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3070,3105,3125,3070,33676,104020695,00,0.00,N,5,-60, 20250320,3130,3115,3165,3085,41736,129840432,00,0.00,N,5,-5, 20250319,3135,3140,3180,3105,20290,63442416,00,0.00,N,5,-5, 20250318,3140,3220,3220,3125,37712,119038080,00,0.00,N,5,-60, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 1cacc578ff7c..18657a425ab7 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1635,1689,1695,1621,154274,254148234,00,0.00,N,5,-54, 20250320,1689,1749,1749,1689,97990,167484302,00,0.00,N,5,-21, 20250319,1710,1741,1741,1709,64279,110257474,00,0.00,N,5,-5, 20250318,1715,1756,1798,1715,115775,201470126,00,0.00,N,5,-40, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 2f0b77c103b6..e7a9117b60c3 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4690,4755,4770,4650,24111,113252095,00,0.00,N,5,-65, 20250320,4755,4805,4825,4740,21894,104473170,00,0.00,N,5,-45, 20250319,4800,4845,4925,4795,29740,143378385,00,0.00,N,5,-75, 20250318,4875,4910,4910,4845,15783,76738105,00,0.00,N,5,-40, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 46402f4af83b..31282a6863cd 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5400,5380,5410,5310,11522,62040080,00,0.00,N,3,0, 20250320,5400,5390,5420,5320,9336,50075710,00,0.00,N,2,10, 20250319,5390,5400,5420,5350,11500,61820200,00,0.00,N,2,10, 20250318,5380,5500,5500,5370,13293,71816720,00,0.00,N,5,-120, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 25c985300295..c2c63e32e419 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2265,2260,2280,2225,29755,67063188,00,0.00,N,3,0, 20250320,2265,2205,2300,2205,48501,108948765,00,0.00,N,5,-35, 20250319,2300,2310,2345,2270,32852,75958200,00,0.00,N,5,-10, 20250318,2310,2335,2335,2280,11420,26256540,00,0.00,N,2,10, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 873aba9e3ce8..83ec87e2e6ab 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18600,18640,18640,17810,53130,971438945,00,0.00,N,5,-90, 20250320,18690,18090,19330,18090,126913,2391985570,00,0.00,N,2,460, 20250319,18230,18400,18400,18190,16804,307038670,00,0.00,N,2,10, 20250318,18220,18250,18540,17700,52837,955103720,00,0.00,N,5,-150, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index b1bc91f8dc34..ef0ee171a025 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,31250,31400,32300,30900,363493,11426200275,00,0.00,N,2,300, 20250320,30950,30650,31350,30400,140594,4351674225,00,0.00,N,2,500, 20250319,30450,30300,30650,30200,112647,3424882650,00,0.00,N,2,200, 20250318,30250,30300,30900,30100,140825,4292255425,00,0.00,N,5,-200, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 1bf802e7241c..f9e3f906c174 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2140,2155,2170,2080,22097,46728380,00,0.00,N,5,-30, 20250320,2170,2130,2170,2095,10157,21567030,00,0.00,N,2,50, 20250319,2120,2145,2145,2110,15355,32679385,00,0.00,N,5,-15, 20250318,2135,2125,2150,2090,11887,25170572,00,0.00,N,2,20, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 2a4b266463b1..becfb8d4b01a 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4330,4430,4430,4330,59708,260900555,00,0.00,N,5,-75, 20250320,4405,4550,4570,4405,46766,209361700,00,0.00,N,5,-145, 20250319,4550,4585,4635,4525,28253,128824331,00,0.00,N,5,-25, 20250318,4575,4540,4735,4520,54250,249232458,00,0.00,N,2,25, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 56e8fb777f07..82b3f67c461a 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2825,2920,3210,2825,387418,1166244303,00,0.00,N,5,-75, 20250320,2900,2885,2925,2855,12389,35878440,00,0.00,N,2,15, 20250319,2885,2835,2890,2835,15237,43599800,00,0.00,N,2,25, 20250318,2860,2855,2865,2835,14914,42523746,00,0.00,N,5,-5, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index f70abcc79533..c7866b929341 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10560,10610,10730,10490,11393,120813500,00,0.00,N,5,-210, 20250320,10770,10950,10950,10760,10314,111463320,00,0.00,N,5,-180, 20250319,10950,11030,11050,10830,7888,86375720,00,0.00,N,5,-110, 20250318,11060,10930,11110,10810,17031,186468000,00,0.00,N,2,130, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index df7c7b05f6ad..ac2e8ad6986f 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,957,957,966,952,22842,21917885,00,0.00,N,5,-4, 20250320,961,963,968,954,8752,8412201,00,0.00,N,5,-2, 20250319,963,974,978,940,90670,86402832,00,0.00,N,5,-11, 20250318,974,988,990,972,9128,8925784,00,0.00,N,5,-9, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 1df3f7fcae3b..361e2614e6e8 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7220,7200,7310,7170,6079,43736675,00,0.00,N,5,-30, 20250320,7250,7050,7270,7050,28017,199708490,00,0.00,N,5,-10, 20250319,7260,7230,7340,7210,14003,101764320,00,0.00,N,5,-40, 20250318,7300,7230,7300,7110,23736,171474775,00,0.00,N,2,70, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index eea7fc985ab7..330e1e21d2c7 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13910,13810,14260,13680,92706,1294191500,00,0.00,N,3,0, 20250320,13910,14060,14340,13880,99226,1395787730,00,0.00,N,5,-110, 20250319,14020,14200,14470,13810,112759,1573991750,00,0.00,N,5,-310, 20250318,14330,14700,14770,14230,112692,1620654460,00,0.00,N,5,-290, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 60a4c9a7820d..4af3cf40c645 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5240,5200,5360,5060,726461,3769880070,00,0.00,N,5,-80, 20250320,5320,5550,5640,5310,1010364,5489162915,00,0.00,N,5,-240, 20250319,5560,5470,5670,5300,2931649,16165611785,00,0.00,N,2,40, 20250318,5520,4960,5950,4895,13071819,73951390874,00,0.00,N,2,565, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index f77b29efeefd..72880bf88fab 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8200,8160,8240,8090,18068,147614070,00,0.00,N,2,20, 20250320,8180,8090,8280,8060,27164,222514990,00,0.00,N,2,130, 20250319,8050,8060,8200,8000,28805,233628595,00,0.00,N,5,-10, 20250318,8060,8010,8060,7910,12287,98291305,00,0.00,N,2,60, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index e7ff257d515a..06198d4b5096 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18560,18260,18580,18160,103996,1915648805,00,0.00,N,2,300, 20250320,18260,18840,18850,18240,104683,1933053090,00,0.00,N,5,-350, 20250319,18610,17550,18880,17550,281910,5229202745,00,0.00,N,2,1070, 20250318,17540,18000,18030,17400,100046,1761391495,00,0.00,N,5,-410, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 4cafe2ce3912..3298a82b170d 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7450,7470,7500,7350,6119,45361790,00,0.00,N,5,-50, 20250320,7500,7450,7510,7420,14074,105107230,00,0.00,N,2,40, 20250319,7460,7460,7510,7370,9772,72794760,00,0.00,N,5,-40, 20250318,7500,7400,7550,7400,7062,52729970,00,0.00,N,2,60, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index e2623c285930..6674fa5a3d1b 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5010,5050,5160,4980,28958,145849745,00,0.00,N,5,-120, 20250320,5130,5130,5140,5050,18427,93937510,00,0.00,N,2,70, 20250319,5060,5110,5150,5030,15757,80152270,00,0.00,N,5,-70, 20250318,5130,5230,5240,5100,19481,99985330,00,0.00,N,5,-50, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 71e5987f15e3..cf5abb3e2524 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,600,600,600,600,1,600,00,0.00,N,2,11, 20250320,589,600,600,510,41,22512,00,0.00,N,5,-10, 20250319,599,599,599,599,0,0,00,0.00,N,3,-1, 20250318,600,600,600,600,1,600,00,0.00,N,2,10, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 18c327ed3aeb..1657fdf584db 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,281,281,281,281,787,221147,00,0.00,N,5,-1, 20250320,282,380,380,282,3082,869310,00,0.00,N,4,-49, 20250319,331,332,332,248,13,4227,00,0.00,N,2,42, 20250318,289,389,389,289,122,35458,00,0.00,N,4,-50, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index a1f7071bdf05..62223796d326 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,400,410,410,371,112,44793,00,0.00,N,5,-10, 20250320,410,420,420,367,268,106763,00,0.00,N,2,24, 20250319,386,398,400,367,704,272753,00,0.00,N,5,-4, 20250318,390,400,400,368,6520,2494202,00,0.00,N,5,-7, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index dc6af2bd9d92..1dd4d6913977 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,679,578,679,578,25,14652,00,0.00,N,3,0, 20250320,679,509,679,509,408,218054,00,0.00,N,2,81, 20250319,598,510,598,510,262,134648,00,0.00,N,5,-2, 20250318,600,684,684,506,1782,903514,00,0.00,N,2,5, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index bd7c5c168dd6..f208dc804a61 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1400,1699,1699,1400,1017,1571288,00,0.00,N,5,-239, 20250320,1639,1639,1639,1639,2,3278,00,0.00,N,2,39, 20250319,1600,1699,1699,1500,5,8197,00,0.00,N,5,-27, 20250318,1627,1699,1699,1401,3959,6417274,00,0.00,N,5,-21, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index e606c2d017d4..6da91b3c219e 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,76200,75100,76500,74700,232135,17568377500,00,0.00,N,2,800, 20250320,75400,76400,76900,75400,75121,5683351550,00,0.00,N,5,-900, 20250319,76300,76300,77100,75800,110012,8427265100,00,0.00,N,2,400, 20250318,75900,76200,76400,75400,97171,7377941150,00,0.00,N,3,0, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 1be4a10d3c2a..e890fbe9c9da 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,329500,342000,346500,329500,295290,98712562750,00,0.00,N,5,-21000, 20250320,350500,351500,352000,337500,235193,81247318000,00,0.00,N,2,4500, 20250319,346000,356000,362000,346000,208321,72955929500,00,0.00,N,5,-15000, 20250318,361000,358500,371500,356500,234457,85049057750,00,0.00,N,2,2000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 564c66b0a3bd..180b954c5a30 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,70300,69000,70900,68700,109825,7682921650,00,0.00,N,2,100, 20250320,70200,71200,72300,69800,142744,10088797750,00,0.00,N,5,-1400, 20250319,71600,74200,74200,71000,190148,13680706450,00,0.00,N,5,-2400, 20250318,74000,73700,74600,72300,127352,9344779100,00,0.00,N,2,900, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 8d24a7b1ea27..1d09c5b3643d 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17500,17510,17570,17500,4976,87122045,00,0.00,N,5,-30, 20250320,17530,17500,17600,17500,6143,107650440,00,0.00,N,5,-40, 20250319,17570,17480,17580,17460,3292,57732710,00,0.00,N,2,70, 20250318,17500,17560,17560,17500,6577,115161310,00,0.00,N,5,-60, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 6b2261715504..948b8f1fdbfb 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3730,3710,3875,3625,5036624,18834364738,00,0.00,N,2,15, 20250320,3715,3320,3990,3295,27157946,101145241908,00,0.00,N,2,480, 20250319,3235,3260,3275,3100,1904651,6064363027,00,0.00,N,5,-55, 20250318,3290,3280,3365,3240,2024949,6664374420,00,0.00,N,2,15, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 97d936d59341..0e79a1462394 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4610,4715,4715,4610,6364,29557245,00,0.00,N,5,-65, 20250320,4675,4700,4785,4675,6015,28237255,00,0.00,N,5,-25, 20250319,4700,4710,4710,4685,4268,20081475,00,0.00,N,5,-30, 20250318,4730,4810,4810,4730,4444,21204675,00,0.00,N,5,-85, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 633049c75c43..1cfe387c40fc 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11270,11200,11280,11150,8022,89789730,00,0.00,N,2,20, 20250320,11250,11320,11340,11230,6038,68100985,00,0.00,N,5,-70, 20250319,11320,11210,11350,11210,2614,29510450,00,0.00,N,2,20, 20250318,11300,11370,11370,11270,2950,33420365,00,0.00,N,5,-40, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 2ab549435ee5..9b25e474973e 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,35450,35350,35900,35100,21093,749746900,00,0.00,N,2,200, 20250320,35250,34750,35400,34600,15216,534339075,00,0.00,N,2,150, 20250319,35100,34650,35100,34300,7771,271456500,00,0.00,N,2,700, 20250318,34400,34600,34700,34350,4584,158101150,00,0.00,N,5,-300, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 0c2cf37b0a33..f99c45224e6d 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,149700,148300,149900,148300,245,36550000,00,0.00,N,5,-400, 20250320,150100,149900,150600,149700,83,12460500,00,0.00,N,2,400, 20250319,149700,150100,150700,148600,1433,214735000,00,0.00,N,5,-300, 20250318,150000,150000,150000,149200,298,44535250,00,0.00,N,2,800, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 180a7a3d91df..7ce4bc2bae29 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,889,889,889,889,0,0,00,0.00,Y,3,0, +20250321,889,889,889,889,0,0,00,0.00,Y,3,0, +20250320,889,889,889,889,0,0,00,0.00,Y,0,0, 20250319,889,889,889,889,0,0,00,0.00,Y,0,0, 20250318,889,889,889,889,0,0,00,0.00,Y,0,0, 20250317,889,889,889,889,0,0,00,0.00,Y,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index f836dc82ec4a..94e1925a7ce7 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26050,26700,26700,24100,66,1691150,00,0.00,N,5,-300, 20250320,26350,27000,27950,25000,549,13777350,00,0.00,N,5,-400, 20250319,26750,26800,26800,25000,31,822750,00,0.00,N,5,-50, 20250318,26800,27000,27000,26000,413,11034500,00,0.00,N,2,800, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 229a6aa3b40d..c88c6ddd076c 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1018,1066,1070,978,1197516,1208641193,00,0.00,N,5,-48, 20250320,1066,1071,1087,1051,509484,542958221,00,0.00,N,5,-15, 20250319,1081,1145,1145,1072,538097,588828772,00,0.00,N,5,-45, 20250318,1126,1025,1132,1021,1143239,1243367228,00,0.00,N,2,92, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 8356a0a955d5..94466ab7ddd0 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15390,15490,15680,15260,43753,674592690,00,0.00,N,5,-250, 20250320,15640,15730,15890,15540,45057,705588380,00,0.00,N,5,-130, 20250319,15770,16170,16230,15720,55064,869780325,00,0.00,N,5,-400, 20250318,16170,16270,16400,15900,53947,867638710,00,0.00,N,3,0, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 3177dab62fc4..bef44ced6701 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5580,5620,5650,5505,11951,66737095,00,0.00,N,2,20, 20250320,5560,5670,5670,5530,6489,36100190,00,0.00,N,5,-40, 20250319,5600,5630,5630,5560,3216,18018170,00,0.00,N,5,-30, 20250318,5630,5670,5670,5485,13888,77190175,00,0.00,N,2,30, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index f770f5e55020..87184018d459 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,121900,119000,121900,117000,235440,28311736450,00,0.00,N,2,2500, 20250320,119400,119500,122700,118400,347386,41913390450,00,0.00,N,2,1100, 20250319,118300,114900,123500,113500,623363,74255308300,00,0.00,N,2,5500, 20250318,112800,113400,114400,112400,121538,13779766250,00,0.00,N,5,-900, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 38c725217a70..3f0de21b6b3f 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1555,1666,1666,1551,175183,278660324,00,0.00,N,5,-113, 20250320,1668,1669,1940,1642,1941251,3520783431,00,0.00,N,2,38, 20250319,1630,1548,1630,1540,90470,145809202,00,0.00,N,2,81, 20250318,1549,1563,1570,1521,13391,20698162,00,0.00,N,5,-10, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 238625675c59..950aca21f11b 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14370,14340,14510,14290,87750,1261586890,00,0.00,N,5,-10, 20250320,14380,14470,14670,14350,55463,800580590,00,0.00,N,5,-30, 20250319,14410,14320,14470,14310,58113,835334135,00,0.00,N,2,30, 20250318,14380,14650,14780,14360,64394,937351605,00,0.00,N,5,-200, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index a6b93b7a0c1f..774bfa46d774 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11440,11720,12060,11430,114103,1326059220,00,0.00,N,5,-260, 20250320,11700,12490,12490,11610,179557,2150800465,00,0.00,N,5,-680, 20250319,12380,13570,13700,12210,567227,7364162670,00,0.00,N,5,-1140, 20250318,13520,10410,13520,10410,1336784,17616475445,00,0.00,N,1,3120, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index fcb52590d06e..105e0d076dfd 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18050,16540,18340,16540,404535,7199253465,00,0.00,N,2,1650, 20250320,16400,16320,16450,16060,36174,588762340,00,0.00,N,2,60, 20250319,16340,16030,16680,16030,47520,779624150,00,0.00,N,2,180, 20250318,16160,16650,16730,15920,58940,958525985,00,0.00,N,5,-540, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 17684d8e53a2..280f4239802d 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,36400,35900,37450,35050,9912453,358991101425,00,0.00,N,5,-2400, 20250320,38800,41850,41900,38500,9205377,361263069050,00,0.00,N,5,-3450, 20250319,42250,42150,43400,40950,11972267,505324486175,00,0.00,N,2,950, 20250318,41300,39400,42550,39350,20100768,831585253750,00,0.00,N,2,2450, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 4cd93cb5a921..49a470059a26 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25600,25200,25800,25050,174322,4436743875,00,0.00,N,2,700, 20250320,24900,24950,25300,24450,143410,3569341775,00,0.00,N,2,250, 20250319,24650,24600,24900,24500,156255,3852036150,00,0.00,N,2,50, 20250318,24600,25100,25100,24050,246759,6030398075,00,0.00,N,5,-350, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 3027b38bfd56..e88626a3d11f 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9560,9550,9570,9510,88801,847067525,00,0.00,N,2,10, 20250320,9550,9600,9630,9510,116323,1111122995,00,0.00,N,5,-20, 20250319,9570,9650,9660,9530,127113,1218014505,00,0.00,N,5,-10, 20250318,9580,9580,9700,9570,95528,919417365,00,0.00,N,3,0, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index f5108b0a545a..f8b9796819ea 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14230,14160,14280,14130,7629,108397555,00,0.00,N,2,70, 20250320,14160,14280,14280,14130,15472,219318810,00,0.00,N,5,-50, 20250319,14210,14280,14280,14190,6932,98527110,00,0.00,N,3,0, 20250318,14210,14290,14340,14180,6760,96216280,00,0.00,N,2,30, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index b89c72bbc23e..2938f693f698 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,761,752,763,745,99557,74993878,00,0.00,N,2,4, 20250320,757,765,769,754,133432,101522625,00,0.00,N,5,-8, 20250319,765,768,779,759,237738,181970641,00,0.00,N,5,-9, 20250318,774,820,874,765,3479965,2856428742,00,0.00,N,2,22, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index f8a5d5009b72..2e3139917f44 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10630,10600,10840,10520,9276,98659830,00,0.00,N,5,-50, 20250320,10680,10800,10900,10660,9325,100169075,00,0.00,N,5,-160, 20250319,10840,10950,10950,10740,7122,77077280,00,0.00,N,5,-10, 20250318,10850,10920,10980,10780,12991,140982705,00,0.00,N,5,-100, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index d8ea47be6a44..41a9aba03e6a 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12290,12340,12450,12070,298532,3651471815,00,0.00,N,5,-310, 20250320,12600,13390,13390,12580,343301,4397019605,00,0.00,N,5,-550, 20250319,13150,13470,13660,13090,235952,3131264570,00,0.00,N,5,-330, 20250318,13480,13990,14430,13360,543853,7505633935,00,0.00,N,5,-390, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index cc1df0d3bf02..7dbad3a44354 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4685,4855,4855,4665,20580,97379275,00,0.00,N,5,-65, 20250320,4750,4770,4835,4710,10103,47947720,00,0.00,N,5,-5, 20250319,4755,4860,4865,4700,17494,83065095,00,0.00,N,5,-25, 20250318,4780,4760,4930,4695,11462,54582951,00,0.00,N,2,20, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index eaec3fe27f27..78252f110070 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3195,3155,3220,3125,5981,18957535,00,0.00,N,2,40, 20250320,3155,3150,3190,3130,5161,16276600,00,0.00,N,5,-35, 20250319,3190,3210,3210,3170,7876,25119475,00,0.00,N,5,-20, 20250318,3210,3140,3220,3140,1844,5880125,00,0.00,N,2,70, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index bd8570746d76..170f8427a140 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4315,4115,4320,4115,21301,89342850,00,0.00,N,2,85, 20250320,4230,4170,4255,4125,43654,182304015,00,0.00,N,2,35, 20250319,4195,4260,4335,4165,15787,66894649,00,0.00,N,5,-70, 20250318,4265,4470,4490,4115,68957,295886891,00,0.00,N,5,-120, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index c66d58bdf8f5..7345c0ef4fbd 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,352,470,470,352,20,7497,00,0.00,N,5,-57, 20250320,409,549,549,408,518,213213,00,0.00,N,5,-70, 20250319,479,482,482,382,2004,833922,00,0.00,N,2,30, 20250318,449,375,450,375,1634,653701,00,0.00,N,2,9, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 02add0edf702..96c0a5a044c5 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1992,2115,2130,1991,167779,340759772,00,0.00,N,5,-123, 20250320,2115,2175,2175,2110,31110,66445423,00,0.00,N,5,-30, 20250319,2145,2210,2210,2135,56501,121822125,00,0.00,N,5,-35, 20250318,2180,2210,2220,2170,28445,62226078,00,0.00,N,3,0, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 9ef07e4cc7b9..d156b5bd82e4 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4285,4370,4400,4240,27498,117759073,00,0.00,N,5,-85, 20250320,4370,4370,4440,4310,18143,78829190,00,0.00,N,3,0, 20250319,4370,4355,4455,4330,16644,72900435,00,0.00,N,5,-35, 20250318,4405,4390,4450,4340,27232,119212775,00,0.00,N,5,-20, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 7bcc4bae5320..5eecd2e5a2df 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1245,1245,1252,1240,52693,65558703,00,0.00,N,5,-9, 20250320,1254,1260,1260,1253,27917,35032238,00,0.00,N,5,-3, 20250319,1257,1248,1260,1248,13515,16913743,00,0.00,N,5,-1, 20250318,1258,1260,1260,1251,9346,11723173,00,0.00,N,5,-2, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index e3654deaca37..a1bcffca780f 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,289000,297000,305500,286500,471983,137716608000,00,0.00,N,5,-13000, 20250320,302000,309500,318500,301000,419792,129601500250,00,0.00,N,5,-6500, 20250319,308500,321000,322000,303000,588360,182160408750,00,0.00,N,5,-15500, 20250318,324000,319500,331500,315000,376882,121460924250,00,0.00,N,2,5000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 6c2c2de7e272..95d3d1769380 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6790,6580,6790,6390,205304,1366339670,00,0.00,N,2,180, 20250320,6610,6570,6700,6350,200043,1308407575,00,0.00,N,2,40, 20250319,6570,6380,6590,6330,116290,754333250,00,0.00,N,2,190, 20250318,6380,6360,6410,6310,63581,405087875,00,0.00,N,2,30, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 03f72b6f46ea..95c8762562d9 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,37800,38200,38200,36650,23169,866370400,00,0.00,N,2,100, 20250320,37700,37600,38300,37350,27901,1055785325,00,0.00,N,2,550, 20250319,37150,37050,37650,36700,17610,654826000,00,0.00,N,2,450, 20250318,36700,36800,37450,36450,15701,577612250,00,0.00,N,2,300, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 7d0ac3db5da5..3d46383fe238 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,67800,68700,69900,66900,363482,24636970700,00,0.00,N,5,-900, 20250320,68700,66900,71400,66900,949559,65899734850,00,0.00,N,2,1900, 20250319,66800,66500,67800,65400,402305,26832044050,00,0.00,N,5,-100, 20250318,66900,69300,69300,66100,569767,38195688600,00,0.00,N,5,-2200, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 0c8189329901..19d14c487456 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1740,1470,1849,1461,3324467,5588169755,00,0.00,N,5,-300, 20250320,2040,2175,2245,2040,927726,1956601296,00,0.00,N,5,-135, 20250319,2175,2270,2300,2120,518346,1134552031,00,0.00,N,5,-90, 20250318,2265,2290,2305,2240,216929,491723462,00,0.00,N,2,10, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index d6eec57b7acc..e0272c070205 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,4800,4800,4800,4800,0,0,00,0.00,Y,3,0, -20250319,4800,4800,4800,4800,1,4800,00,0.00,Y,2,200, +20250321,4700,4500,4800,4300,715,3143385,00,0.00,N,5,-100, +20250320,4800,4800,4800,4800,0,0,00,0.00,N,3,0, +20250319,4800,4800,4800,4800,1,4800,00,0.00,N,2,200, 20250318,4600,4800,4800,4600,7,32400,00,0.00,Y,5,-100, 20250317,4700,4700,4700,4700,0,0,00,0.00,N,3,-50, 20250314,4750,4500,4750,4500,11,50950,00,0.00,N,5,-50, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index b32ab9f59ea5..e59f3cca3c9d 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1369,1300,1400,1300,39,52687,00,0.00,N,2,122, 20250320,1247,1300,1376,1200,277,368523,00,0.00,N,2,50, 20250319,1197,1249,1249,1100,1717,2060813,00,0.00,N,2,36, 20250318,1161,1400,1450,1161,172,208035,00,0.00,N,5,-135, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index dd94d4175687..538a1733dff7 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250321,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250320,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250319,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250318,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250317,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 394f68bce5d4..46f4bccc007e 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,123400,124000,124100,121000,17951,2197268350,00,0.00,N,5,-400, 20250320,123800,118400,124500,118300,38245,4684954050,00,0.00,N,2,6000, 20250319,117800,118400,121400,117100,28766,3426778600,00,0.00,N,5,-600, 20250318,118400,118600,119100,117700,7526,890877450,00,0.00,N,5,-100, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 3d9360a6f52b..20751266bd2e 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15660,16120,16170,15320,390809,6127628785,00,0.00,N,5,-310, 20250320,15970,16500,16540,15900,447468,7220060095,00,0.00,N,5,-240, 20250319,16210,16190,16350,15760,653955,10512177255,00,0.00,N,2,160, 20250318,16050,15830,16440,15670,585888,9420603400,00,0.00,N,2,220, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 3ae6280388f7..70efc4bf86bd 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,36750,38000,38400,36600,90857,3393873700,00,0.00,N,5,-1100, 20250320,37850,38100,38100,37150,58411,2195881075,00,0.00,N,2,150, 20250319,37700,37400,38550,37300,90762,3426732675,00,0.00,N,5,-100, 20250318,37800,39000,39150,37550,82084,3122160125,00,0.00,N,5,-800, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index bd0a25e0eae7..9951664530fe 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,112800,110000,113400,107500,98015,10991909800,00,0.00,N,2,2700, 20250320,110100,107000,110900,106400,67170,7342779500,00,0.00,N,2,3500, 20250319,106600,105100,108400,105000,40345,4309423600,00,0.00,N,2,1500, 20250318,105100,105900,106100,103800,26572,2789992700,00,0.00,N,5,-500, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 7863546ebfb2..0eefd58baa05 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8410,8560,8600,8370,38195,322441230,00,0.00,N,5,-150, 20250320,8560,8610,8650,8530,27694,237753735,00,0.00,N,5,-40, 20250319,8600,8530,8670,8530,17406,149930080,00,0.00,N,5,-10, 20250318,8610,8580,8720,8580,25518,219759630,00,0.00,N,5,-20, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 0fca1a0628ed..1c47ff54b26e 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14460,14830,15060,14390,47578,692781455,00,0.00,N,5,-510, 20250320,14970,15000,15480,14920,52565,795255115,00,0.00,N,5,-10, 20250319,14980,15130,15130,14910,22088,330923685,00,0.00,N,5,-20, 20250318,15000,14990,15180,14900,29879,448949735,00,0.00,N,2,20, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 716c622df2eb..fb7ecd14d257 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,595,632,687,595,589,355217,00,0.00,N,4,-104, 20250320,699,699,699,699,10,6990,00,0.00,N,2,4, 20250319,695,698,698,695,2,1393,00,0.00,N,5,-1, 20250318,696,699,699,696,2,1395,00,0.00,N,2,1, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 672468eabf7e..568619f03501 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1387,1270,1450,1229,797752,1088889043,00,0.00,N,2,106, 20250320,1281,1291,1333,1256,165918,214135911,00,0.00,N,5,-10, 20250319,1291,1196,1320,1186,447162,573591350,00,0.00,N,2,91, 20250318,1200,1205,1235,1181,221602,263981474,00,0.00,N,5,-3, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 777ea5ead8ae..22537d43154b 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21350,21350,21700,21150,63214,1354465875,00,0.00,N,3,0, 20250320,21350,21600,21700,21150,34866,748492750,00,0.00,N,2,100, 20250319,21250,21500,21500,21100,14894,317306375,00,0.00,N,5,-150, 20250318,21400,21550,21700,21100,23274,497869800,00,0.00,N,5,-200, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 12fba3315228..8756f4255d81 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,42600,42300,42600,41650,36161,1523504625,00,0.00,N,2,50, 20250320,42550,42800,43150,42200,31180,1330224250,00,0.00,N,5,-400, 20250319,42950,42100,43250,42100,21570,923527200,00,0.00,N,2,700, 20250318,42250,42600,42900,42200,20498,871435400,00,0.00,N,5,-350, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 8c2c7ccabe08..825d67259747 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14360,14520,14790,14210,20202,291959970,00,0.00,N,5,-340, 20250320,14700,15260,15300,14700,18845,280945125,00,0.00,N,5,-490, 20250319,15190,15680,15680,15120,20093,306468305,00,0.00,N,5,-360, 20250318,15550,15640,15900,15270,13913,215545875,00,0.00,N,5,-130, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 0e46aa2a084d..828a205bef3a 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2095,2095,2110,2040,83086,171588665,00,0.00,N,3,0, 20250320,2095,2140,2160,2085,85998,181153700,00,0.00,N,5,-50, 20250319,2145,2190,2190,2125,60097,128782123,00,0.00,N,5,-25, 20250318,2170,2145,2220,2125,13198,28523436,00,0.00,N,2,15, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 79bfa9df734e..99d71becaab3 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2565,2725,2750,2550,381556,997232050,00,0.00,N,5,-185, 20250320,2750,2695,2870,2665,757856,2102959533,00,0.00,N,2,80, 20250319,2670,2415,2750,2415,793455,2093424935,00,0.00,N,2,250, 20250318,2420,2390,2480,2310,177742,420973633,00,0.00,N,2,30, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 2db67e02f6ec..4a141cf4b169 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19650,19640,19670,19350,24696,481304855,00,0.00,N,2,10, 20250320,19640,19650,19860,19570,16374,321791180,00,0.00,N,5,-10, 20250319,19650,19410,19720,19410,15730,308270610,00,0.00,N,2,120, 20250318,19530,19600,19810,19470,19111,375433455,00,0.00,N,2,90, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 622cc13cb04c..346f58cecb56 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6080,6100,6250,5640,2029913,12090101000,00,0.00,N,5,-20, 20250320,6100,6350,6430,6080,926034,5785565070,00,0.00,N,5,-250, 20250319,6350,6580,6680,6210,947623,6077687180,00,0.00,N,5,-220, 20250318,6570,6530,6750,6430,1026611,6778244550,00,0.00,N,3,0, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 56a0bad318f0..d18ab75c37e0 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,105,105,105,105,0,0,00,0.00,Y,3,0, 20250320,105,105,105,105,0,0,00,0.00,Y,3,0, 20250319,105,105,105,105,0,0,00,0.00,Y,3,0, 20250318,105,105,105,105,0,0,00,0.00,Y,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index fb0e99175a87..272434ceb505 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8200,8660,8660,8090,23641,194775350,00,0.00,N,5,-270, 20250320,8470,8610,8660,8350,8042,68004785,00,0.00,N,5,-30, 20250319,8500,8560,8590,8390,6611,55922365,00,0.00,N,2,20, 20250318,8480,8440,8660,8440,6675,57087400,00,0.00,N,2,40, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 203154a10aba..15554031e7cf 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1042,1063,1063,1008,135391,139433925,00,0.00,N,5,-8, 20250320,1050,1088,1105,1039,197029,208854851,00,0.00,N,5,-47, 20250319,1097,1080,1120,1080,75524,82631275,00,0.00,N,2,11, 20250318,1086,1082,1099,1075,85975,93276449,00,0.00,N,2,6, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 1c0cc751fe0f..932d0fbac5b1 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2155,2155,2180,2120,21589,46386195,00,0.00,N,2,25, 20250320,2130,2165,2180,2130,17775,38379170,00,0.00,N,5,-50, 20250319,2180,2220,2225,2155,18398,40294550,00,0.00,N,5,-40, 20250318,2220,2180,2220,2140,21664,46949570,00,0.00,N,2,40, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 0ddc976c58e6..99a52e8d9b89 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1312,1330,1333,1304,210653,276847695,00,0.00,N,5,-21, 20250320,1333,1339,1354,1325,112141,149867387,00,0.00,N,5,-4, 20250319,1337,1368,1372,1337,97452,131092753,00,0.00,N,5,-19, 20250318,1356,1343,1359,1342,76843,103629494,00,0.00,N,2,3, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 4fed99ded8ea..24286270c55c 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4400,4450,4450,4395,82,360555,00,0.00,N,2,505, 20250320,3895,5250,5250,3895,1457,5709155,00,0.00,N,4,-685, 20250319,4580,4580,4580,4580,0,0,00,0.00,N,3,-800, 20250318,5380,5450,5450,4080,756,3088450,00,0.00,N,2,585, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index ae38a4618ef0..4dee026b06ed 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5910,5790,5980,5710,52471,307790080,00,0.00,N,2,130, 20250320,5780,5970,5980,5780,46769,273540690,00,0.00,N,5,-100, 20250319,5880,5990,6000,5855,28091,165865800,00,0.00,N,5,-20, 20250318,5900,5960,5960,5850,50866,299874195,00,0.00,N,5,-60, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 13a85e7d5aa6..68acedcd4f62 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250320,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250319,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250318,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 62b54b4402c2..19a2b59d9065 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8370,8650,8700,8270,103202,873376815,00,0.00,N,5,-280, 20250320,8650,8760,8950,8530,60197,526176725,00,0.00,N,5,-110, 20250319,8760,8990,9060,8740,84923,752918665,00,0.00,N,5,-310, 20250318,9070,9030,9140,8870,66693,599099125,00,0.00,N,2,50, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index dab5068dd471..371e5e0aa9d2 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7440,7470,7590,7400,5518,41263095,00,0.00,N,5,-110, 20250320,7550,7510,7840,7500,1856,14038135,00,0.00,N,2,20, 20250319,7530,7640,7670,7510,1881,14246490,00,0.00,N,5,-70, 20250318,7600,7520,7770,7500,3852,29297230,00,0.00,N,2,50, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 5267caf3cdab..572b6ce1e9e3 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2255,2270,2295,2255,10535,23833745,00,0.00,N,5,-15, 20250320,2270,2260,2290,2260,8999,20490015,00,0.00,N,5,-5, 20250319,2275,2325,2325,2260,23510,53688650,00,0.00,N,5,-55, 20250318,2330,2340,2350,2270,2280,5275865,00,0.00,N,5,-10, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index c228fcb8257b..677f34b29a00 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3485,3495,3495,3405,31925,109424370,00,0.00,N,5,-10, 20250320,3495,3450,3495,3420,19183,66139338,00,0.00,N,2,50, 20250319,3445,3420,3805,3420,342408,1236826014,00,0.00,N,5,-15, 20250318,3460,3470,3485,3425,14603,50337315,00,0.00,N,5,-5, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 73452e8e98d6..a8b52333fde3 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250321,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250320,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250319,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250318,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250317,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index d4e16322d580..0030fa268a8e 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2115,2120,2130,2095,4562,9612600,00,0.00,N,3,0, 20250320,2115,2190,2190,2110,5011,10635280,00,0.00,N,2,5, 20250319,2110,2100,2220,2100,7457,15873995,00,0.00,N,2,10, 20250318,2100,2270,2280,2100,14177,30174480,00,0.00,N,5,-20, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index b3fdf4b12421..be55fe76dcdb 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7700,7690,7810,7600,51806,399909150,00,0.00,N,2,10, 20250320,7690,7860,7920,7680,71893,557884270,00,0.00,N,5,-160, 20250319,7850,7780,7890,7720,76613,598918080,00,0.00,N,2,50, 20250318,7800,7990,8780,7700,417135,3358498665,00,0.00,N,5,-100, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index be014ed1ae37..2f95e106cc86 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6380,6440,6470,6270,4378,27709530,00,0.00,N,3,0, 20250320,6380,6510,6690,6380,4879,31357490,00,0.00,N,5,-130, 20250319,6510,6410,6680,6410,15188,99209730,00,0.00,N,2,150, 20250318,6360,6300,6590,6300,11695,75203990,00,0.00,N,2,100, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 716b0f0f4137..d1e4609e757f 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21800,21600,21800,20900,117058,2490293300,00,0.00,N,2,400, 20250320,21400,21650,21650,20800,114234,2423656250,00,0.00,N,3,0, 20250319,21400,21400,21550,20950,54627,1158801300,00,0.00,N,3,0, 20250318,21400,21700,21700,21100,61198,1304906325,00,0.00,N,5,-100, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 163454618d40..ba73758f1a4d 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,795,809,809,778,11238,8934463,00,0.00,N,2,9, 20250320,786,799,804,786,10628,8428824,00,0.00,N,5,-13, 20250319,799,795,815,789,6965,5509192,00,0.00,N,2,6, 20250318,793,773,817,773,18914,15039034,00,0.00,N,2,1, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 1feeae5ca589..a0e6132dcf36 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11800,12250,12340,11760,22434,267666055,00,0.00,N,5,-330, 20250320,12130,12200,12350,12090,8358,101802075,00,0.00,N,5,-120, 20250319,12250,12010,12300,11970,7307,88914970,00,0.00,N,2,100, 20250318,12150,12060,12500,12060,17978,221063735,00,0.00,N,2,90, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 1fb1fdfa5beb..d4707d8a9c2e 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4525,4570,4615,4155,3532468,15499510232,00,0.00,N,5,-115, 20250320,4640,4850,5280,4565,6278588,30951391128,00,0.00,N,2,60, 20250319,4580,4910,5020,4530,4449232,21061923976,00,0.00,N,5,-330, 20250318,4910,4210,5150,4200,16340973,78844198254,00,0.00,N,2,710, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index c0ef0578db16..88a98fe3920f 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2300,1880,2465,1880,678992,1564512561,00,0.00,N,2,230, 20250320,2070,2100,2100,1999,36061,73077976,00,0.00,N,2,10, 20250319,2060,2200,2310,2000,207747,438609945,00,0.00,N,2,10, 20250318,2050,1881,2265,1881,912749,1728199520,00,0.00,N,2,169, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index b12878765985..dbb9472f1039 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5720,5970,6010,5710,24616,142467665,00,0.00,N,5,-290, 20250320,6010,6180,6180,5980,9121,55185440,00,0.00,N,5,-170, 20250319,6180,6080,6180,5960,885,5373450,00,0.00,N,2,100, 20250318,6080,6120,6120,5900,5871,35064020,00,0.00,N,5,-10, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 17ee58f11ccf..a81c478ca9ee 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1732,1754,1770,1716,100085,173675259,00,0.00,N,5,-22, 20250320,1754,1788,1788,1753,78597,138770326,00,0.00,N,5,-20, 20250319,1774,1787,1787,1763,72028,127345882,00,0.00,N,2,1, 20250318,1773,1783,1788,1769,42254,75066586,00,0.00,N,2,2, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 5f42cab1b2bf..e9306bff50b7 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,951,959,959,920,303111,283466946,00,0.00,N,5,-8, 20250320,959,920,1011,913,1047078,1017803959,00,0.00,N,2,47, 20250319,912,909,932,908,228674,209809418,00,0.00,N,5,-2, 20250318,914,913,922,907,160738,146505295,00,0.00,N,2,1, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index ccd25a99e858..6049575227b2 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2200,2210,2255,2175,16890,37374945,00,0.00,N,5,-30, 20250320,2230,2175,2235,2105,15764,34166630,00,0.00,N,2,55, 20250319,2175,2220,2220,2115,10448,22645720,00,0.00,N,5,-40, 20250318,2215,2175,2245,2150,22513,49494047,00,0.00,N,2,40, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index ce7b4727a327..32a21b32232b 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10580,10640,10650,10540,16150,170915850,00,0.00,N,5,-20, 20250320,10600,10620,10660,10530,20161,213340035,00,0.00,N,3,0, 20250319,10600,10530,10620,10520,23986,253572140,00,0.00,N,3,0, 20250318,10600,10520,10610,10490,19585,206689260,00,0.00,N,2,60, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index e367beadc2fa..0c6fd98689f4 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15680,15750,15860,15600,196949,3103797315,00,0.00,N,2,30, 20250320,15650,15770,15880,15630,127173,1997212615,00,0.00,N,5,-90, 20250319,15740,15590,15770,15590,121118,1900634335,00,0.00,N,2,150, 20250318,15590,15610,15800,15500,160113,2505389920,00,0.00,N,2,40, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index a3ce38754b35..ece941c85e53 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1092,1085,1100,1071,373436,405696643,00,0.00,N,2,1, 20250320,1091,1116,1124,1091,529215,585891938,00,0.00,N,5,-24, 20250319,1115,1132,1134,1105,493472,550404294,00,0.00,N,5,-13, 20250318,1128,1129,1143,1128,283784,321239513,00,0.00,N,5,-8, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 5f6ab6828fbc..05ee29d9c4b5 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7270,7490,7490,7200,56468,413121815,00,0.00,N,5,-150, 20250320,7420,7740,8060,7400,101632,789012025,00,0.00,N,5,-330, 20250319,7750,7690,7920,7600,80356,622838515,00,0.00,N,5,-40, 20250318,7790,7410,7880,7310,131433,1006726005,00,0.00,N,2,410, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 5a95d09652a9..107d002abddb 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6030,6030,6120,5940,288633,1727044215,00,0.00,N,3,0, 20250320,6030,6070,6100,6030,134781,816797315,00,0.00,N,5,-40, 20250319,6070,5940,6070,5920,220501,1324957960,00,0.00,N,2,130, 20250318,5940,5910,5940,5900,136813,809698540,00,0.00,N,2,30, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 3a5704542165..61253fad114e 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1490,1535,1570,1455,857110,1291839328,00,0.00,N,5,-89, 20250320,1579,1523,1646,1481,1418736,2209468301,00,0.00,N,2,56, 20250319,1523,1562,1581,1481,1297867,1973683758,00,0.00,N,5,-30, 20250318,1553,1611,1900,1552,4936996,8499174281,00,0.00,N,5,-47, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index c51913010fd2..220d48950972 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3590,3635,3685,3400,46754,164666106,00,0.00,N,5,-45, 20250320,3635,3795,3795,3565,67981,245808131,00,0.00,N,5,-160, 20250319,3795,3440,3895,3440,216677,807376352,00,0.00,N,2,325, 20250318,3470,3350,3495,3350,34853,119296722,00,0.00,N,2,120, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 876a95e22fbb..2b90fdd3bd41 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17940,18890,19160,17880,44485,819391900,00,0.00,N,5,-950, 20250320,18890,18800,19190,18480,16137,302951070,00,0.00,N,2,180, 20250319,18710,19570,19800,18710,32753,630951140,00,0.00,N,5,-850, 20250318,19560,19640,19650,18500,24362,475391940,00,0.00,N,2,40, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 242709037a1a..79df26226ebb 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2990,2980,3000,2940,153281,454351857,00,0.00,N,5,-25, 20250320,3015,3000,3035,2990,83775,251735088,00,0.00,N,2,15, 20250319,3000,3025,3050,2985,153621,461108739,00,0.00,N,5,-25, 20250318,3025,3070,3070,3010,74442,225755882,00,0.00,N,5,-25, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 6ef325b2b1b3..3df65eec0f5a 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19380,19290,19560,19100,322512,6240342550,00,0.00,N,2,180, 20250320,19200,20300,20400,19110,487382,9506544125,00,0.00,N,5,-1000, 20250319,20200,20600,21150,20200,176811,3643596850,00,0.00,N,5,-400, 20250318,20600,20700,20950,20350,160989,3318706625,00,0.00,N,5,-100, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 1262241bee17..ed98467f19f4 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20850,21450,21600,20600,330644,6961157775,00,0.00,N,5,-1150, 20250320,22000,23200,23200,21950,257501,5735133375,00,0.00,N,5,-1000, 20250319,23000,22800,23600,22800,139450,3226399550,00,0.00,N,5,-100, 20250318,23100,23350,23900,22750,276910,6446721950,00,0.00,N,5,-400, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 5ab713e9ac6d..1406baff0bee 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5070,5180,5180,5000,1772,8980380,00,0.00,N,5,-10, 20250320,5080,5400,5400,4980,21765,110561465,00,0.00,N,5,-120, 20250319,5200,5400,5400,5110,8354,43276830,00,0.00,N,5,-150, 20250318,5350,5790,5790,5150,18659,98898170,00,0.00,N,5,-240, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index f43108a76200..f79b83c2a116 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250320,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250319,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250318,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 478a10ff25b1..147e142b3b81 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6140,6050,6180,6040,13679,83392455,00,0.00,N,2,60, 20250320,6080,6120,6140,6050,20413,124319000,00,0.00,N,5,-40, 20250319,6120,6230,6230,6100,76683,470979265,00,0.00,N,5,-110, 20250318,6230,6240,7480,6200,1612747,11234168240,00,0.00,N,5,-10, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 19aacb7b3ce4..d208741dc947 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5080,5040,5080,4915,68629,342957326,00,0.00,N,2,70, 20250320,5010,5180,5190,5000,77173,391429770,00,0.00,N,5,-170, 20250319,5180,5080,5180,5080,92654,475393740,00,0.00,N,2,70, 20250318,5110,5160,5190,5070,66398,339286265,00,0.00,N,2,10, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 66bc1a63d0d0..d0d2e480fcd6 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,689,689,725,676,259347,182473186,00,0.00,N,2,4, 20250320,685,688,695,682,18590,12787915,00,0.00,N,2,3, 20250319,682,683,697,682,24277,16636575,00,0.00,N,5,-2, 20250318,684,683,700,679,41527,28471428,00,0.00,N,2,1, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 68ea10f2c1ce..9f00f3c80afa 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2730,2705,2790,2700,284116,780612315,00,0.00,N,5,-5, 20250320,2735,2785,2825,2715,238196,657535134,00,0.00,N,5,-35, 20250319,2770,2770,2815,2755,307443,853537978,00,0.00,N,5,-25, 20250318,2795,2840,2855,2785,211087,591449461,00,0.00,N,5,-40, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index bee3a5d112ab..060a4714e826 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250321,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250320,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250319,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250318,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250317,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 660ff1b1dee6..03888f784623 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,234000,231000,234000,228000,8633,1997527750,00,0.00,N,2,3000, 20250320,231000,234500,238500,231000,7286,1712686750,00,0.00,N,5,-3000, 20250319,234000,233000,240500,230500,8324,1964340750,00,0.00,N,2,4500, 20250318,229500,233000,237500,229500,6889,1598368500,00,0.00,N,5,-3500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 5c6869cdc0b5..ca61ac058ce5 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,451000,457000,460000,447500,52454,23727030750,00,0.00,N,5,-12000, 20250320,463000,467000,470000,454000,54497,25204105250,00,0.00,N,2,2000, 20250319,461000,476000,480000,459000,59316,27502500750,00,0.00,N,5,-13500, 20250318,474500,482000,483500,463000,50386,23867273500,00,0.00,N,5,-500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 83c201f31800..e3c05a95e1cb 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,191500,194000,194700,187700,17148,3271113400,00,0.00,N,2,5000, 20250320,186500,187800,189000,185900,5848,1095152700,00,0.00,N,5,-1000, 20250319,187500,184800,188900,184000,8123,1518246150,00,0.00,N,2,3700, 20250318,183800,185600,188500,183800,5286,977325050,00,0.00,N,5,-1800, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index c85c2eb756c5..f62606987a4f 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1335,1100,1410,1099,2755867,3593071229,00,0.00,N,2,224, 20250320,1111,1150,1151,1100,205028,230301527,00,0.00,N,5,-53, 20250319,1164,1200,1270,1126,619166,738942351,00,0.00,N,2,19, 20250318,1145,1027,1290,1015,2325199,2792927608,00,0.00,N,2,119, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 85bedb237e7b..991e9dceaced 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,37000,36800,38450,36200,891956,33080534275,00,0.00,N,5,-550, 20250320,37550,41050,41100,37250,1279445,49715800100,00,0.00,N,5,-3000, 20250319,40550,40600,44350,40200,1911660,80497254875,00,0.00,N,5,-600, 20250318,41150,39850,41650,39150,1205671,48900160275,00,0.00,N,2,1400, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 7b19c358e96f..2072fd16bc23 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9120,9130,9130,8870,39149,352453965,00,0.00,N,5,-10, 20250320,9130,9100,9180,9050,14586,133065130,00,0.00,N,5,-60, 20250319,9190,9000,9200,9000,24633,224050625,00,0.00,N,2,40, 20250318,9150,9150,9180,9100,8017,73265315,00,0.00,N,3,0, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index e72e67dca9c1..f663aec3ccb2 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2160,2185,2185,2135,158451,340319761,00,0.00,N,5,-10, 20250320,2170,2175,2195,2150,113819,246915930,00,0.00,N,2,10, 20250319,2160,2180,2180,2150,139027,300704020,00,0.00,N,5,-20, 20250318,2180,2200,2200,2170,79963,174476963,00,0.00,N,5,-15, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 4db32f3789d1..780e3247e2af 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4830,4910,4975,4805,244492,1189464343,00,0.00,N,5,-125, 20250320,4955,5200,5230,4955,519691,2645823695,00,0.00,N,5,-65, 20250319,5020,4970,5050,4865,247012,1221030888,00,0.00,N,2,50, 20250318,4970,5040,5060,4930,197434,982740980,00,0.00,N,5,-60, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 79a3243f0e37..4c9d9136b23a 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22500,22700,23100,21900,25403,564737525,00,0.00,N,5,-600, 20250320,23100,22750,23150,22500,21184,486508600,00,0.00,N,2,150, 20250319,22950,22800,22950,22250,19424,439459625,00,0.00,N,2,150, 20250318,22800,22750,23100,22300,18564,421866700,00,0.00,N,5,-100, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 3ea409280a44..2a7c457c3a2f 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1650,1678,1697,1645,167105,277418564,00,0.00,N,5,-35, 20250320,1685,1703,1734,1672,123494,208274441,00,0.00,N,5,-20, 20250319,1705,1678,1716,1651,293565,494200863,00,0.00,N,2,28, 20250318,1677,1726,1738,1670,196782,334353935,00,0.00,N,5,-49, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index fdb9a9d6d42a..7ab5d757ef57 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,693,699,699,699,0,0,00,0.00,Y,5,-6, -20250319,699,699,699,699,1,699,00,0.00,Y,5,-5, +20250321,691,691,691,691,1,691,00,0.00,N,5,-2, +20250320,693,693,693,693,0,0,00,0.00,N,3,-6, +20250319,699,699,699,699,1,699,00,0.00,N,5,-5, 20250318,704,799,799,600,43,28045,00,0.00,Y,2,5, 20250317,699,789,789,680,3,2168,00,0.00,N,5,-101, 20250314,800,700,800,700,11,7800,00,0.00,N,2,102, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index ccb02f09267c..5e9f47564e8b 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3340,3525,3525,3310,420425,1426323099,00,0.00,N,5,-185, 20250320,3525,3510,3610,3400,390479,1379740238,00,0.00,N,2,15, 20250319,3510,3425,3700,3400,861416,3041943098,00,0.00,N,5,-510, 20250318,4020,4135,4135,4005,174046,692708747,00,0.00,N,5,-115, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index e09d74a81e01..4ce306f1f77d 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1167,1171,1186,1138,1300613,1514204631,00,0.00,N,5,-5, 20250320,1172,1212,1223,1170,865582,1027253777,00,0.00,N,5,-43, 20250319,1215,1208,1223,1205,433172,525706339,00,0.00,N,2,7, 20250318,1208,1235,1240,1204,565748,687913957,00,0.00,N,5,-27, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 9d48652c57a5..28064412dcc7 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19900,20700,20850,19880,50177,1012244190,00,0.00,N,5,-1000, 20250320,20900,21600,21850,20400,56892,1192883525,00,0.00,N,5,-650, 20250319,21550,21050,22050,20700,103038,2205144625,00,0.00,N,2,150, 20250318,21400,22850,22850,21150,200139,4374598025,00,0.00,N,2,300, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 31c3c808eaa3..bc8c45110126 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4015,4045,4110,3985,42702,172110767,00,0.00,N,5,-30, 20250320,4045,4175,4175,4045,50904,208144565,00,0.00,N,5,-80, 20250319,4125,4115,4205,4115,21547,89283655,00,0.00,N,5,-15, 20250318,4140,4180,4265,4130,29444,122802371,00,0.00,N,5,-60, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index c57214ad5edb..c033bb07362f 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16940,16750,17010,16650,88068,1485581480,00,0.00,N,2,140, 20250320,16800,16740,17100,16565,110213,1864588505,00,0.00,N,2,60, 20250319,16740,16420,16910,16420,89580,1504300705,00,0.00,N,2,230, 20250318,16510,16600,16740,16460,56176,930794780,00,0.00,N,5,-70, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 2460a1542b0d..50959b5e8842 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4420,4465,4600,4300,46392,202724996,00,0.00,N,5,-45, 20250320,4465,4585,4645,4450,43202,195244374,00,0.00,N,5,-120, 20250319,4585,4655,4735,4540,18607,85235045,00,0.00,N,5,-70, 20250318,4655,4700,4800,4635,23197,108665012,00,0.00,N,5,-25, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index d350dca1ca4e..287360c7b70b 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10410,10960,11560,10410,1775197,19665537725,00,0.00,N,5,-560, 20250320,10970,11830,12060,10900,1367403,15569699135,00,0.00,N,5,-1170, 20250319,12140,9380,12140,9230,6494808,74117127715,00,0.00,N,1,2800, 20250318,9340,9290,9450,9120,113814,1056382110,00,0.00,N,5,-70, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index fa36f9e50e84..5a7318442fd7 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,42450,42050,42700,41650,139757,5888905775,00,0.00,N,2,100, 20250320,42350,43100,43400,42350,103864,4448233125,00,0.00,N,5,-650, 20250319,43000,42950,43200,42550,93499,4007143775,00,0.00,N,2,50, 20250318,42950,42700,43550,42500,126801,5456431775,00,0.00,N,2,500, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 3b350a97df96..ed3d655b4789 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3130,3150,3180,3100,42316,132735055,00,0.00,N,5,-25, 20250320,3155,3125,3175,3090,61376,192811550,00,0.00,N,2,25, 20250319,3130,3050,3145,3005,70955,218758790,00,0.00,N,2,80, 20250318,3050,3050,3080,3015,19848,60338730,00,0.00,N,3,0, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 1516b25dd114..d7b43db7082e 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250320,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250319,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250318,4300,4305,4305,4300,18,77410,00,0.00,Y,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index e307fb6da945..c4bb45f1a54f 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,931,927,935,921,16986,15771104,00,0.00,N,5,-4, 20250320,935,938,941,900,41329,38138359,00,0.00,N,2,3, 20250319,932,950,951,932,27036,25485773,00,0.00,N,5,-10, 20250318,942,952,953,942,19158,18153690,00,0.00,N,5,-6, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 399dde7df8fb..b760857e44d7 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3300,3235,3320,3200,22541,73629805,00,0.00,N,2,40, 20250320,3260,3250,3300,3235,15445,50459425,00,0.00,N,5,-25, 20250319,3285,3255,3315,3255,12627,41539710,00,0.00,N,5,-10, 20250318,3295,3285,3330,3275,9798,32298335,00,0.00,N,3,0, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index e4019f22e04d..b4b2adcfccd4 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6730,6660,6820,6660,5385,36225910,00,0.00,N,5,-60, 20250320,6790,6890,6890,6750,12717,86461840,00,0.00,N,5,-60, 20250319,6850,6880,6920,6810,8964,61363620,00,0.00,N,5,-40, 20250318,6890,6900,6970,6840,8779,60504800,00,0.00,N,5,-10, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 225f84679519..519386cdd38f 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10100,10130,10550,10000,193973,1971456510,00,0.00,N,5,-100, 20250320,10200,10790,10820,10200,334772,3547000090,00,0.00,N,5,-470, 20250319,10670,10310,10700,10080,516636,5426915300,00,0.00,N,2,290, 20250318,10380,10050,10850,9900,904725,9487064290,00,0.00,N,2,460, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 6817e40454b4..461cc7a38120 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22000,23450,23500,21800,348477,7792277225,00,0.00,N,5,-1450, 20250320,23450,25350,25600,23200,251959,6060622400,00,0.00,N,5,-1900, 20250319,25350,24650,25550,24250,207235,5198195650,00,0.00,N,2,500, 20250318,24850,25000,25150,24550,117750,2919832200,00,0.00,N,5,-150, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index a4a33e9e7d55..7f74d7fecedc 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25700,25700,27200,25600,151635,3985840450,00,0.00,N,5,-150, 20250320,25850,25100,27600,25100,198916,5175581175,00,0.00,N,5,-150, 20250319,26000,26900,27300,25750,116281,3053702825,00,0.00,N,5,-900, 20250318,26900,25700,27500,25000,203857,5401687250,00,0.00,N,2,1250, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 89c5cad32641..448e124849c7 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2590,2655,2655,2550,88880,229344005,00,0.00,N,5,-35, 20250320,2625,2685,2725,2620,93947,249108020,00,0.00,N,5,-60, 20250319,2685,2770,2770,2665,59083,158699406,00,0.00,N,5,-10, 20250318,2695,2700,2785,2675,133706,363979240,00,0.00,N,5,-30, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index c11c819ceaca..354ecaeb1616 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10030,9560,10190,9440,171868,1694598100,00,0.00,N,2,500, 20250320,9530,9850,10000,9330,147008,1417376515,00,0.00,N,5,-270, 20250319,9800,10010,10150,9800,98895,980224340,00,0.00,N,5,-200, 20250318,10000,9910,10290,9910,75259,758449285,00,0.00,N,5,-40, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index e07740a6cc09..b4cbd454b1ac 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4165,4320,4330,4150,35969,151067440,00,0.00,N,5,-120, 20250320,4285,4460,4490,4285,44085,191803533,00,0.00,N,5,-180, 20250319,4465,4475,4480,4435,5570,24794592,00,0.00,N,5,-20, 20250318,4485,4480,4495,4400,10620,47342345,00,0.00,N,2,5, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index afd43a728737..b193ac1165d3 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,205500,206500,210500,198500,51470,10594535450,00,0.00,N,2,500, 20250320,205000,207500,210000,201000,27310,5631015000,00,0.00,N,5,-1000, 20250319,206000,210500,211500,199200,48171,9912041750,00,0.00,N,5,-3000, 20250318,209000,207500,209500,203000,42836,8863691250,00,0.00,N,2,4500, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 8d67bb238099..90a50e50648b 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2385,2395,2430,2325,244383,584181588,00,0.00,N,5,-10, 20250320,2395,2520,2540,2395,341128,835475153,00,0.00,N,5,-120, 20250319,2515,2445,2520,2380,448456,1096721209,00,0.00,N,2,55, 20250318,2460,2500,2520,2460,167510,415657271,00,0.00,N,5,-20, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index c9d9f18db70c..0ec07bfa96fc 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2895,2900,2925,2830,60875,174770180,00,0.00,N,5,-30, 20250320,2925,2975,2975,2880,71415,208209035,00,0.00,N,5,-45, 20250319,2970,3010,3080,2800,308568,908458896,00,0.00,N,2,105, 20250318,2865,2900,3015,2835,75405,216615340,00,0.00,N,5,-55, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 1494c5bc71d3..248274247f8f 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1089,1083,1090,1070,38984,42188541,00,0.00,N,2,6, 20250320,1083,1083,1088,1077,18674,20241959,00,0.00,N,3,0, 20250319,1083,1093,1095,1079,38381,41583077,00,0.00,N,5,-12, 20250318,1095,1102,1110,1079,95592,104218163,00,0.00,N,5,-7, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 22f061df7d69..9378b7151080 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3335,3335,3355,3275,20066,66493655,00,0.00,N,2,15, 20250320,3320,3360,3425,3300,36346,121517885,00,0.00,N,5,-60, 20250319,3380,3390,3450,3365,33804,114617764,00,0.00,N,5,-45, 20250318,3425,3335,3455,3335,46040,156899900,00,0.00,N,2,80, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 961ddb6aac3e..077de2a874c6 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,945,1068,1075,910,630177,631751605,00,0.00,N,5,-119, 20250320,1064,1015,1160,1015,3435681,3762145052,00,0.00,N,2,53, 20250319,1011,1106,1179,945,2784983,2859704156,00,0.00,N,2,4, 20250318,1007,775,1007,773,4332438,3984419653,00,0.00,N,1,232, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index f056ad67b437..cb5f2a41d385 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5150,5150,5190,5070,52946,270969640,00,0.00,N,3,0, 20250320,5150,5270,5290,5130,45003,234114770,00,0.00,N,5,-110, 20250319,5260,5200,5260,5160,45269,235180170,00,0.00,N,2,60, 20250318,5200,5220,5260,5190,50590,263839925,00,0.00,N,5,-20, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 6534f4fde137..7d8d41cff36d 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,131900,131200,132700,131200,27324,3598174350,00,0.00,N,2,300, 20250320,131600,133900,135000,131200,35795,4749003150,00,0.00,N,5,-1400, 20250319,133000,132400,133300,132300,23774,3155886250,00,0.00,N,2,600, 20250318,132400,134700,134800,132100,37761,5028372750,00,0.00,N,5,-1800, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 2156f428cb06..bf858d9e462d 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2950,2990,3110,2910,56324,167197320,00,0.00,N,5,-105, 20250320,3055,2950,3150,2825,153637,468158881,00,0.00,N,2,140, 20250319,2915,2860,2950,2860,21397,62054540,00,0.00,N,2,5, 20250318,2910,2855,2975,2855,23847,69460255,00,0.00,N,2,30, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 06e0512eb4f1..5d9739fe961b 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2700,2705,2845,2665,9016,24682795,00,0.00,N,5,-5, 20250320,2705,2745,2795,2705,3783,10359015,00,0.00,N,5,-40, 20250319,2745,2715,2850,2715,12465,34446255,00,0.00,N,2,30, 20250318,2715,2800,2800,2710,5593,15328010,00,0.00,N,2,10, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index bcfc5f2aa6bb..9a97b592c682 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5500,5470,5850,5280,15125,83931465,00,0.00,N,2,30, 20250320,5470,5530,5550,5250,7755,42307830,00,0.00,N,5,-50, 20250319,5520,5640,5640,5510,2742,15208410,00,0.00,N,5,-140, 20250318,5660,5670,5720,5440,7581,41921395,00,0.00,N,5,-20, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 8de75c00c481..bf4ab4185ef7 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19330,19390,19730,18900,279825,5403508270,00,0.00,N,5,-70, 20250320,19400,19900,20800,19340,443790,8912112280,00,0.00,N,5,-850, 20250319,20250,20450,22450,20050,950306,20197381870,00,0.00,N,5,-100, 20250318,20350,20900,21250,20250,419805,8714040600,00,0.00,N,5,-550, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 5ab06e0e6881..379320db69fe 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,199,199,199,199,0,0,00,0.00,Y,3,0, 20250320,199,199,199,199,0,0,00,0.00,Y,3,0, 20250319,199,199,199,199,0,0,00,0.00,Y,3,0, 20250318,199,199,199,199,0,0,00,0.00,Y,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index cb51f1a6eff1..6fe831d6881f 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1968,1947,1979,1947,11300,22172612,00,0.00,N,5,-2, 20250320,1970,1990,1990,1957,3975,7798584,00,0.00,N,5,-6, 20250319,1976,1966,2000,1941,13349,26333847,00,0.00,N,5,-15, 20250318,1991,1965,1995,1965,7328,14491518,00,0.00,N,2,37, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 2515b20cfab8..71250507ce76 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3760,3850,3850,3655,469785,1754338532,00,0.00,N,5,-70, 20250320,3830,3870,3925,3815,468572,1809603191,00,0.00,N,5,-15, 20250319,3845,3660,4400,3625,8839085,36920333626,00,0.00,N,2,160, 20250318,3685,3655,3720,3655,113319,417954495,00,0.00,N,2,30, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 12f30da60b3c..54b80c825379 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2995,2990,3010,2925,91524,272341280,00,0.00,N,2,35, 20250320,2960,3060,3070,2960,174992,524786353,00,0.00,N,5,-90, 20250319,3050,3065,3090,3040,143529,439347000,00,0.00,N,5,-15, 20250318,3065,3035,3080,3015,148004,450827395,00,0.00,N,2,30, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 15457e29fdec..fe5f3e8f3e41 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,124200,122200,131400,122200,443723,55341652150,00,0.00,N,5,-800, 20250320,125000,128900,135000,123200,240405,30790799750,00,0.00,N,5,-3400, 20250319,128400,137400,138500,127700,176920,23371832250,00,0.00,N,5,-8600, 20250318,137000,132700,140200,130300,237812,32637352150,00,0.00,N,2,5900, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 8f43a2ad15d4..407593abbdd6 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1484,1457,1485,1446,36062,52617319,00,0.00,N,2,11, 20250320,1473,1573,1574,1473,12532,18787567,00,0.00,N,5,-12, 20250319,1485,1567,1567,1479,10384,15520348,00,0.00,N,5,-12, 20250318,1497,1486,1508,1480,28245,42006192,00,0.00,N,2,10, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 868bd4d84462..ef75dea64c50 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3095,2895,3095,2840,7222,21217250,00,0.00,N,2,185, 20250320,2910,3000,3195,2715,10442,29029635,00,0.00,N,5,-35, 20250319,2945,2995,3175,2945,1711,5196545,00,0.00,N,5,-35, 20250318,2980,2875,2980,2875,3681,10884785,00,0.00,N,2,105, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index bd4dd25f3509..ce6b0c97c437 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7700,7670,7780,7520,17769,136308870,00,0.00,N,2,10, 20250320,7690,7760,7850,7570,16898,129797085,00,0.00,N,5,-20, 20250319,7710,7620,7770,7610,11062,84940320,00,0.00,N,2,90, 20250318,7620,7620,7830,7620,17323,132789715,00,0.00,N,5,-100, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 1a5ab7f5b610..e286522d1262 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7410,6560,7410,6550,154164,1091750065,00,0.00,N,2,850, 20250320,6560,6660,6730,6500,34479,227573230,00,0.00,N,5,-210, 20250319,6770,6910,6910,6560,22771,152870460,00,0.00,N,5,-120, 20250318,6890,7130,7140,6860,54807,380895100,00,0.00,N,5,-250, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 47aeb2d090a7..5b6da3c41c90 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11570,11290,11600,11050,31862,360918815,00,0.00,N,2,370, 20250320,11200,11420,11470,11180,22004,248246950,00,0.00,N,5,-220, 20250319,11420,11610,11740,11380,35878,411881330,00,0.00,N,5,-300, 20250318,11720,11610,11830,11470,45370,529383865,00,0.00,N,2,210, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index e418c9c73ce6..620cf6008370 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1046,1045,1046,1045,2151,2249917,00,0.00,N,1,136, 20250320,910,1035,1100,901,120,124321,00,0.00,N,5,-125, 20250319,1035,821,1035,821,2805,2715088,00,0.00,N,1,135, 20250318,900,900,999,870,14,12846,00,0.00,N,3,0, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 703465db3fc1..01095e516a95 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1227,1259,1259,1200,24219,29506358,00,0.00,N,2,16, 20250320,1211,1275,1275,1210,31596,38783475,00,0.00,N,5,-20, 20250319,1231,1230,1274,1227,11001,13566311,00,0.00,N,5,-7, 20250318,1238,1215,1270,1215,14106,17423579,00,0.00,N,2,10, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index a8b5a54de7cf..2162b09ff3ce 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4635,4825,5040,4340,2150232,10542335952,00,0.00,N,2,755, 20250320,3880,4360,4360,3600,367321,1444915538,00,0.00,N,5,-485, 20250319,4365,4310,4400,4110,216994,938318580,00,0.00,N,2,65, 20250318,4300,4025,4300,3750,99704,399561885,00,0.00,N,2,250, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 2b097cf91c74..a1e758a36070 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2355,2405,2440,2330,89188,210949437,00,0.00,N,5,-10, 20250320,2365,2510,2520,2355,98051,238480627,00,0.00,N,5,-105, 20250319,2470,2345,2530,2340,147805,362029552,00,0.00,N,2,130, 20250318,2340,2315,2395,2295,77108,179328724,00,0.00,N,2,30, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 8bbf982a8a8a..2bb06f8a0ab1 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5800,5900,5980,5620,106040,610025355,00,0.00,N,5,-200, 20250320,6000,6070,6620,5960,395887,2478885265,00,0.00,N,5,-70, 20250319,6070,6040,6300,5900,155961,941986305,00,0.00,N,5,-70, 20250318,6140,5610,6910,5590,1607413,10318110045,00,0.00,N,2,630, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index ca78b0cd65f1..d115a26f5c88 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12360,12320,12720,12110,152551,1884659835,00,0.00,N,5,-220, 20250320,12580,13070,13080,12520,148221,1886169460,00,0.00,N,5,-490, 20250319,13070,13350,13680,13010,91406,1198600695,00,0.00,N,5,-330, 20250318,13400,13410,13750,13300,92794,1252181695,00,0.00,N,5,-140, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index ec5fbad3c2e6..ea72d8aef999 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6840,7020,7090,6760,168751,1162639910,00,0.00,N,5,-180, 20250320,7020,7190,7190,6990,216395,1525165600,00,0.00,N,5,-80, 20250319,7100,7420,7560,7070,518425,3743043200,00,0.00,N,5,-250, 20250318,7350,6880,7480,6810,897424,6427699715,00,0.00,N,2,630, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index aebdac390fcd..14a44927447b 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16790,16650,16980,16620,2703757,45493018748,00,0.00,N,2,60, 20250320,16730,16680,16830,16650,1319247,22066110820,00,0.00,N,2,50, 20250319,16680,16580,16740,16550,1600855,26684561060,00,0.00,N,2,140, 20250318,16540,16460,16660,16460,1247855,20668006650,00,0.00,N,2,70, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 1ddd7bc979fa..d008d18285c4 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2930,2990,2995,2900,33547,98132640,00,0.00,N,5,-80, 20250320,3010,3005,3045,2945,83761,249927346,00,0.00,N,5,-45, 20250319,3055,2905,3640,2905,896912,2952584340,00,0.00,N,2,155, 20250318,2900,2905,3080,2890,26347,77864986,00,0.00,N,5,-5, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index c2e4a121d4dc..47852bc1a69d 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,242,253,253,240,1816994,443771436,00,0.00,N,5,-11, 20250320,253,269,269,250,2825325,724348255,00,0.00,N,5,-16, 20250319,269,276,279,267,1504597,407273300,00,0.00,N,5,-7, 20250318,276,278,281,274,728248,201270433,00,0.00,N,5,-2, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index be7bae2afd13..766fd3f8a518 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24800,23800,25650,23500,259427,6398226700,00,0.00,N,2,650, 20250320,24150,25150,25450,23800,234411,5725760300,00,0.00,N,5,-700, 20250319,24850,25400,25750,24600,265289,6634771375,00,0.00,N,5,-750, 20250318,25600,26300,26750,25600,141553,3677250300,00,0.00,N,5,-650, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index f97d5e773f0d..7d67459caf90 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3200,3225,3225,3190,9329,29923772,00,0.00,N,5,-25, 20250320,3225,3230,3250,3180,12803,41134557,00,0.00,N,5,-5, 20250319,3230,3175,3230,3175,5804,18614735,00,0.00,N,2,30, 20250318,3200,3160,3225,3160,16302,51819721,00,0.00,N,5,-20, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index aa5fbd6bd3aa..4dd1624ab1a3 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6280,6150,6470,6050,139005,872365170,00,0.00,N,2,110, 20250320,6170,7110,7280,5070,1240485,7038052180,00,0.00,N,5,-1070, 20250319,7240,6850,7360,6830,76344,543809885,00,0.00,N,2,200, 20250318,7040,6590,7070,6420,78584,538362555,00,0.00,N,2,450, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index a01507b0fb0d..340638f158c2 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4480,4155,4640,4155,452779,2021277297,00,0.00,N,2,285, 20250320,4195,4260,4270,4170,98515,415393636,00,0.00,N,5,-75, 20250319,4270,4430,4430,4230,90919,388403481,00,0.00,N,5,-160, 20250318,4430,4265,4430,4265,113050,491838021,00,0.00,N,2,120, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index a390a3c358cf..65d68c13ed32 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3965,4140,4435,3965,2072451,8746174158,00,0.00,N,5,-195, 20250320,4160,4060,4250,3890,1292383,5267604749,00,0.00,N,2,275, 20250319,3885,3980,4110,3860,338768,1342462789,00,0.00,N,5,-60, 20250318,3945,4080,4135,3890,420894,1672026149,00,0.00,N,5,-155, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 4190a7ae37f2..28b915ad8a13 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8090,8000,8730,7880,137958,1121966485,00,0.00,N,2,10, 20250320,8080,8640,8650,8080,88169,732994910,00,0.00,N,5,-370, 20250319,8450,8800,8810,8450,137755,1177998780,00,0.00,N,5,-340, 20250318,8790,9040,9070,8430,108134,952121980,00,0.00,N,5,-300, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 0e5f57715c7b..fd57e62dc9a0 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8540,8710,8720,8450,40847,349850665,00,0.00,N,5,-170, 20250320,8710,8730,8850,8670,42722,372545165,00,0.00,N,5,-100, 20250319,8810,9210,9210,8790,120097,1066335725,00,0.00,N,5,-410, 20250318,9220,9200,9290,9110,44459,409941530,00,0.00,N,2,20, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 4dc7f0eb53c0..c2ba9a49af4b 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,5530,5560,5560,5560,0,0,00,0.00,Y,5,-30, +20250321,5510,5530,5530,5530,0,0,00,0.00,Y,5,-20, +20250320,5530,5530,5530,5530,0,0,00,0.00,Y,3,-30, 20250319,5560,5560,5560,5560,0,0,00,0.00,Y,3,-10, 20250318,5570,5570,5570,5570,0,0,00,0.00,Y,3,-10, 20250317,5580,5580,5580,5580,0,0,00,0.00,Y,3,-20, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 2b43bcca072b..649cb49bf4a9 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17280,17400,17420,16800,13352,228718960,00,0.00,N,5,-120, 20250320,17400,17520,17880,17340,9877,172856445,00,0.00,N,5,-160, 20250319,17560,17900,17900,17300,13858,242860045,00,0.00,N,2,90, 20250318,17470,17680,18450,17410,55184,979564705,00,0.00,N,2,170, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index ba7e49923495..70753dc2f7f2 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4810,4815,4850,4715,9665,46063770,00,0.00,N,5,-5, 20250320,4815,4850,4850,4760,13754,65973770,00,0.00,N,3,0, 20250319,4815,4785,4900,4750,9324,44726254,00,0.00,N,3,0, 20250318,4815,4935,4935,4785,13788,66518503,00,0.00,N,5,-95, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index de5aeea1e12e..5c5769a500b3 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3410,3425,3440,3400,13046,44511565,00,0.00,N,5,-15, 20250320,3425,3495,3540,3410,33517,115637330,00,0.00,N,5,-95, 20250319,3520,3495,3525,3445,19269,67284460,00,0.00,N,3,0, 20250318,3520,3585,3605,3515,6842,24287565,00,0.00,N,5,-65, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index f285510779bd..3635efcee677 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2990,2990,3035,2955,4961,14815965,00,0.00,N,5,-20, 20250320,3010,2980,3010,2950,5470,16402280,00,0.00,N,2,30, 20250319,2980,2950,3000,2950,6450,19168220,00,0.00,N,2,30, 20250318,2950,3025,3075,2915,39704,118045552,00,0.00,N,5,-60, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 7bbdf2431ca8..3bc88a38ac35 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4625,4245,4650,4245,132182,591371595,00,0.00,N,2,355, 20250320,4270,4200,4300,4160,39201,166005255,00,0.00,N,2,70, 20250319,4200,4275,4275,4165,32617,137090280,00,0.00,N,5,-40, 20250318,4240,4260,4360,4210,21910,92930530,00,0.00,N,5,-20, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 2dc07dfaf2e6..a81483529436 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7950,7900,7960,7770,5640,44398540,00,0.00,N,2,10, 20250320,7940,7900,7950,7800,4475,35140150,00,0.00,N,2,40, 20250319,7900,7880,7940,7830,7802,61435060,00,0.00,N,5,-40, 20250318,7940,7730,7950,7730,15165,119305195,00,0.00,N,2,90, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 9961837faf3a..3d0f043ce424 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4600,4740,4740,4500,134,616610,00,0.00,N,5,-300, 20250320,4900,4900,4900,4900,1,4900,00,0.00,N,2,100, 20250319,4800,4850,4850,4800,11,52850,00,0.00,N,3,0, 20250318,4800,4800,4800,4800,114,547200,00,0.00,N,2,105, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 7b10612e6593..3c94a9dc4e50 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3480,3525,3535,3455,270629,943296686,00,0.00,N,5,-40, 20250320,3520,3650,3650,3520,280040,998695658,00,0.00,N,5,-70, 20250319,3590,3590,3630,3540,423802,1516127749,00,0.00,N,2,10, 20250318,3580,3540,3595,3515,206586,736473080,00,0.00,N,2,40, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 717c0ad1d465..af888c98968a 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21350,21550,22000,21150,414906,9008381750,00,0.00,N,3,0, 20250320,21350,21400,21550,20950,358538,7635545500,00,0.00,N,2,150, 20250319,21200,19660,21250,19520,505403,10530497570,00,0.00,N,2,1340, 20250318,19860,19950,20400,19750,280278,5608910245,00,0.00,N,2,40, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 83f385cdc32e..5ffb3e0e1ecd 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2600,2590,2670,2520,69994,183126090,00,0.00,N,2,5, 20250320,2595,2505,2655,2505,100174,258582687,00,0.00,N,2,95, 20250319,2500,2450,2500,2420,18234,45068025,00,0.00,N,2,30, 20250318,2470,2500,2535,2450,105940,261530055,00,0.00,N,3,0, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 9e8d94910b05..63e7badfe425 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2220,2240,2275,2220,40413,90831945,00,0.00,N,5,-30, 20250320,2250,2220,2300,2220,34462,78237015,00,0.00,N,2,45, 20250319,2205,2250,2255,2200,61395,136973964,00,0.00,N,5,-30, 20250318,2235,2225,2265,2210,37613,83953495,00,0.00,N,5,-5, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 9607df32237f..fcbc3a2db306 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1285,1318,1331,1257,746556,962701560,00,0.00,N,5,-40, 20250320,1325,1381,1391,1318,1271254,1721301321,00,0.00,N,3,0, 20250319,1325,1430,1430,1310,1940779,2630189788,00,0.00,N,5,-72, 20250318,1397,1700,1700,1373,9703976,14907913298,00,0.00,N,5,-300, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index f591d96b717d..d909095038b5 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3445,2905,3500,2905,416434,1383438892,00,0.00,N,2,455, 20250320,2990,3230,3230,2900,223857,674061451,00,0.00,N,5,-250, 20250319,3240,3280,3405,3235,60513,198731706,00,0.00,N,5,-85, 20250318,3325,3280,3360,3200,44852,146707920,00,0.00,N,2,100, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 1c34ca8d2466..87a4baec91d4 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10510,10570,11080,10370,155105,1664761300,00,0.00,N,5,-20, 20250320,10530,10180,11400,10170,417712,4547889890,00,0.00,N,2,250, 20250319,10280,10260,10390,10100,36384,370820400,00,0.00,N,2,20, 20250318,10260,10030,10360,9990,64855,661432440,00,0.00,N,2,230, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 9d62622caa32..b6fb399b9125 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24550,24850,24900,23900,126222,3087321550,00,0.00,N,5,-550, 20250320,25100,26000,26000,25000,86377,2178618375,00,0.00,N,5,-700, 20250319,25800,25500,25800,24700,117254,2952926650,00,0.00,N,2,700, 20250318,25100,25150,25800,25000,55963,1415774050,00,0.00,N,2,150, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 0ec2a2831762..945c31f68251 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5650,5850,5960,5650,86160,492361100,00,0.00,N,5,-180, 20250320,5830,5850,6020,5720,96371,561767610,00,0.00,N,5,-80, 20250319,5910,6130,6190,5850,102265,607989170,00,0.00,N,5,-230, 20250318,6140,6120,6300,6010,101133,619586620,00,0.00,N,2,100, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index e39ad94e9e0d..426e168079c0 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,24400,24450,24800,24000,53660,1315112650,00,0.00,N,5,-50, 20250320,24450,24850,24950,24200,36214,886144600,00,0.00,N,5,-250, 20250319,24700,24600,25050,24300,31240,769998375,00,0.00,N,2,100, 20250318,24600,24800,25000,23950,39456,961594450,00,0.00,N,5,-200, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 3da0139fec83..5c42e0db7da6 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7230,7400,7560,7150,144508,1049463160,00,0.00,N,5,-240, 20250320,7470,7730,7750,7440,138483,1046880620,00,0.00,N,5,-260, 20250319,7730,7930,7930,7700,134469,1044718800,00,0.00,N,5,-190, 20250318,7920,7950,7950,7690,160834,1256117620,00,0.00,N,2,110, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index d72b50ea025a..43e4a893b3fa 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,906,813,1069,802,2407459,2402750935,00,0.00,N,2,83, 20250320,823,826,832,814,58469,48027441,00,0.00,N,5,-3, 20250319,826,827,827,797,73692,59790146,00,0.00,N,5,-2, 20250318,828,824,830,800,42283,34365534,00,0.00,N,2,11, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 8740f55f3048..180712ea4738 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2275,2390,2390,2255,1287,2937370,00,0.00,N,5,-100, 20250320,2375,2390,2390,2260,227,518340,00,0.00,N,2,35, 20250319,2340,2310,2340,2260,1100,2530610,00,0.00,N,5,-40, 20250318,2380,2385,2385,2200,45,102355,00,0.00,N,2,45, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 3f128169e446..c4af595b8287 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,161,161,161,161,0,0,00,0.00,Y,3,0, +20250321,161,161,161,161,0,0,00,0.00,Y,3,0, +20250320,161,161,161,161,0,0,00,0.00,Y,0,0, 20250319,161,161,161,161,0,0,00,0.00,Y,0,0, 20250318,161,161,161,161,0,0,00,0.00,Y,0,0, 20250317,161,161,161,161,0,0,00,0.00,Y,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 832b44df1db8..a8a00a2e4933 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29550,26900,29900,26650,888074,25720000725,00,0.00,N,2,2600, 20250320,26950,28750,29050,26300,461597,12780845850,00,0.00,N,5,-1400, 20250319,28350,29150,29500,28150,334103,9594955075,00,0.00,N,5,-1300, 20250318,29650,29250,29750,28700,412003,11987228575,00,0.00,N,2,400, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 8ffb5b1f65c0..b12a12c7f455 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6590,6630,6730,6550,80439,533403315,00,0.00,N,5,-160, 20250320,6750,6880,6990,6680,257070,1747235395,00,0.00,N,5,-170, 20250319,6920,6540,7770,6500,2563394,18527078485,00,0.00,N,2,350, 20250318,6570,6460,6650,6390,64968,423924880,00,0.00,N,2,70, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index f20547b65fda..052bf4a5907f 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22950,22800,23100,22600,580105,13250433625,00,0.00,N,5,-100, 20250320,23050,23700,23850,22900,467485,10819613275,00,0.00,N,5,-600, 20250319,23650,23300,23750,23300,359084,8465128425,00,0.00,N,2,350, 20250318,23300,23900,24000,23300,464766,10967735875,00,0.00,N,5,-300, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 6a0e05a9752d..5ac200b3cf8e 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8860,8970,9050,8770,126478,1116809675,00,0.00,N,5,-100, 20250320,8960,9290,9290,8960,76108,690478670,00,0.00,N,5,-180, 20250319,9140,9500,9590,9000,135826,1257797840,00,0.00,N,5,-230, 20250318,9370,9590,9590,9280,114520,1073929080,00,0.00,N,5,-230, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index bd49b4a8837a..c70127fafd67 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,104500,102400,104900,102300,194573,20168091550,00,0.00,N,2,600, 20250320,103900,106800,107300,103800,175074,18379254700,00,0.00,N,5,-2200, 20250319,106100,105900,108300,105800,127252,13551338250,00,0.00,N,5,-600, 20250318,106700,106700,108000,106300,130970,13994359700,00,0.00,N,2,400, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index a658de010746..307759116aa2 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6470,6670,6680,6390,45301,295948665,00,0.00,N,5,-190, 20250320,6660,6930,7060,6660,101622,690912325,00,0.00,N,5,-290, 20250319,6950,6430,8020,6420,1241612,9172207600,00,0.00,N,2,500, 20250318,6450,6380,6510,6340,26570,170597030,00,0.00,N,2,70, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 24433f0ba086..8eb745380b8d 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4540,4500,4575,4400,1673,7495240,00,0.00,N,5,-140, 20250320,4680,4800,4800,4490,2514,11615120,00,0.00,N,5,-170, 20250319,4850,4885,4975,4720,1654,7976095,00,0.00,N,5,-140, 20250318,4990,4680,4990,4510,1199,5734790,00,0.00,N,2,405, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index b823a9d518ab..7f9359ba2219 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,54200,56200,57400,53400,499081,27535970300,00,0.00,N,5,-2400, 20250320,56600,59200,59600,56200,429048,24779348450,00,0.00,N,5,-3100, 20250319,59700,58900,60400,57600,528820,31233997000,00,0.00,N,2,100, 20250318,59600,55600,59800,54200,1240011,71362266200,00,0.00,N,2,5000, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index c0413b9b83be..20f4cbaa3c88 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,910,926,942,908,56755,51970300,00,0.00,N,5,-16, 20250320,926,947,957,925,83855,78300910,00,0.00,N,5,-19, 20250319,945,948,958,900,62811,59298789,00,0.00,N,5,-3, 20250318,948,945,960,933,79964,75710159,00,0.00,N,2,3, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index c0c1b9374d02..0907b335863e 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,299500,295000,300500,292000,237172,70495064500,00,0.00,N,5,-500, 20250320,300000,312000,312000,296500,337998,101561557000,00,0.00,N,5,-11000, 20250319,311000,316500,319000,309000,236502,73865699500,00,0.00,N,5,-5500, 20250318,316500,314500,319500,308500,361480,113499080250,00,0.00,N,2,1500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 51c8e90f8b2f..0a4cebd6b15b 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6120,6070,6240,6070,18878,114880380,00,0.00,N,5,-50, 20250320,6170,6280,6280,6160,9329,57836500,00,0.00,N,5,-70, 20250319,6240,6290,6330,6220,11084,69451110,00,0.00,N,5,-50, 20250318,6290,6290,6310,6250,6192,38865110,00,0.00,N,2,30, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index e83bb367b24b..0144096fc4a2 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3530,3570,3570,3415,444629,1541125948,00,0.00,N,5,-20, 20250320,3550,3550,3580,3540,155031,550322585,00,0.00,N,3,0, 20250319,3550,3530,3550,3515,196749,696073489,00,0.00,N,2,20, 20250318,3530,3480,3540,3480,294552,1037705094,00,0.00,N,2,50, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 14b5dfb7d7f6..177bdd1e1ba0 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3900,3900,3960,3875,27227,106109345,00,0.00,N,5,-20, 20250320,3920,3945,4005,3920,47232,187230388,00,0.00,N,5,-25, 20250319,3945,3970,3985,3925,34008,134673450,00,0.00,N,5,-30, 20250318,3975,3905,4250,3900,283545,1138501380,00,0.00,N,2,30, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index e96b55d2f547..a3e155eb2f65 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12610,12800,12890,12360,54375,688130870,00,0.00,N,5,-190, 20250320,12800,12180,13010,12180,111869,1429182635,00,0.00,N,2,620, 20250319,12180,11920,12290,11880,41761,506823575,00,0.00,N,2,260, 20250318,11920,12260,12390,11920,31977,385596190,00,0.00,N,5,-340, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index e6bbf6042c4d..25f333d111ec 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1813,1851,1883,1813,46402,85849626,00,0.00,N,5,-58, 20250320,1871,1860,1917,1860,37821,71161481,00,0.00,N,2,2, 20250319,1869,1869,1878,1831,26984,50384076,00,0.00,N,2,39, 20250318,1830,1854,1883,1830,43811,80708898,00,0.00,N,5,-7, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 8b49f31d4f36..499c028c86d7 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,861,816,874,816,395204,335046559,00,0.00,N,2,3, 20250320,858,877,894,844,494420,428681511,00,0.00,N,5,-34, 20250319,892,940,940,880,651562,587584972,00,0.00,N,5,-39, 20250318,931,918,943,868,734913,675891509,00,0.00,N,2,11, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index a036893166c5..4dc226a54dac 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250320,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250319,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250318,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index f32a461977f2..a9bd0734a126 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3010,3020,3090,3000,16353,49238150,00,0.00,N,5,-10, 20250320,3020,3040,3085,3015,17419,52753275,00,0.00,N,5,-20, 20250319,3040,3125,3125,3035,10124,30858779,00,0.00,N,5,-90, 20250318,3130,3190,3190,3060,13375,41374180,00,0.00,N,5,-60, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 998e6348ff3c..6c0503b81aa1 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, 20250320,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, 20250319,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, 20250318,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 5c6c5369b43f..7b5d03d035ff 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1007,1005,1049,1000,48780,49376580,00,0.00,N,2,2, 20250320,1005,1013,1049,1003,91735,92807481,00,0.00,N,5,-8, 20250319,1013,1001,1027,1001,23411,23645198,00,0.00,N,2,7, 20250318,1006,1015,1015,1003,49307,49688885,00,0.00,N,5,-2, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 8594ecd562de..e11ea1ef0928 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4765,4730,4765,4685,11750,55632320,00,0.00,N,2,25, 20250320,4740,4700,4740,4625,31160,147027060,00,0.00,N,2,25, 20250319,4715,4620,4730,4605,41547,195029970,00,0.00,N,2,95, 20250318,4620,4700,4710,4620,43616,202887460,00,0.00,N,5,-80, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index cef52edfac10..5890057de9da 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3835,3980,4015,3815,896202,3475981138,00,0.00,N,5,-95, 20250320,3930,4215,4245,3930,1895337,7707535807,00,0.00,N,5,-200, 20250319,4130,3775,4190,3750,6016046,24401652616,00,0.00,N,2,350, 20250318,3780,3900,3935,3765,862527,3288867916,00,0.00,N,5,-110, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 6c8058fe30e2..4b47ebf3cbb3 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1277,1250,1277,1240,31789,39731500,00,0.00,N,2,18, 20250320,1259,1258,1270,1245,8287,10420033,00,0.00,N,2,1, 20250319,1258,1275,1285,1256,21659,27424896,00,0.00,N,5,-27, 20250318,1285,1282,1290,1270,28688,36594660,00,0.00,N,5,-5, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 16c4c16f0c4d..822cbc8a755b 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4545,4515,4585,4370,347946,1565359185,00,0.00,N,2,10, 20250320,4535,4890,4900,4500,972672,4509373940,00,0.00,N,5,-355, 20250319,4890,5020,5080,4885,608001,3009249960,00,0.00,N,5,-190, 20250318,5080,4940,5120,4940,1391132,7020067928,00,0.00,N,2,145, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 6d3b267d5f5d..88e4b8976212 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8320,8350,8400,8050,30981,253234580,00,0.00,N,5,-20, 20250320,8340,8190,8450,8090,32515,270530650,00,0.00,N,2,190, 20250319,8150,8180,8250,8140,11066,90622080,00,0.00,N,5,-30, 20250318,8180,8330,8400,8130,14741,120814520,00,0.00,N,5,-150, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 3dacd8ae4b0d..47a985c5c68a 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4520,4485,4550,4450,71676,322521900,00,0.00,N,2,30, 20250320,4490,4480,4505,4450,36588,163932385,00,0.00,N,2,10, 20250319,4480,4435,4490,4435,38300,171374335,00,0.00,N,2,5, 20250318,4475,4470,4510,4455,63845,286006890,00,0.00,N,2,5, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index b032a96fb408..3218024ac0b5 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4030,4070,4070,3855,197627,774769804,00,0.00,N,5,-5, 20250320,4035,4065,4125,3970,144205,583253905,00,0.00,N,5,-65, 20250319,4100,4080,4180,3905,185711,739530665,00,0.00,N,5,-10, 20250318,4110,4230,4235,4090,82278,343427060,00,0.00,N,5,-120, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index eff04a470b72..3528a46b6c01 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2655,2640,2690,2610,7522,19925610,00,0.00,N,5,-5, 20250320,2660,2705,2715,2635,4211,11267339,00,0.00,N,5,-45, 20250319,2705,2710,2745,2685,2919,7888805,00,0.00,N,2,5, 20250318,2700,2705,2745,2660,13701,36740075,00,0.00,N,2,10, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 031b19032d6d..e46b90d471e6 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2065,2065,2075,2030,12315,25273910,00,0.00,N,3,0, 20250320,2065,2020,2200,1987,63623,130975440,00,0.00,N,2,50, 20250319,2015,2155,2155,2000,79663,162841044,00,0.00,N,5,-160, 20250318,2175,2170,2245,2145,22905,49842850,00,0.00,N,5,-15, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 90e578a9ca50..acaa8f244c40 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7960,8010,8050,7890,449001,3575550425,00,0.00,N,5,-40, 20250320,8000,8090,8150,7990,406701,3281144590,00,0.00,N,5,-80, 20250319,8080,8170,8180,8030,352993,2848119195,00,0.00,N,5,-120, 20250318,8200,8070,8280,8070,587676,4815564545,00,0.00,N,2,190, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 7b0f62a87621..c481ec8f7125 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4100,4200,4200,3900,13,51500,00,0.00,N,5,-100, 20250320,4200,4200,4200,4200,2,8400,00,0.00,N,2,200, 20250319,4000,4300,4300,4000,12,48600,00,0.00,N,5,-300, 20250318,4300,4300,4300,4300,1,4300,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index c1ed414aa971..fd7fe689fded 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1240,1252,1263,1215,385151,473277759,00,0.00,N,5,-23, 20250320,1263,1264,1277,1237,284596,357006124,00,0.00,N,3,0, 20250319,1263,1285,1287,1255,242809,307754159,00,0.00,N,5,-12, 20250318,1275,1285,1298,1266,481392,615820653,00,0.00,N,5,-45, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index ed352e419610..b649a93bfe61 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15400,15750,15880,15380,368541,5707362755,00,0.00,N,5,-480, 20250320,15880,16050,16170,15820,127145,2021137365,00,0.00,N,5,-120, 20250319,16000,16010,16210,15910,90861,1459534775,00,0.00,N,5,-20, 20250318,16020,16280,16490,15990,122928,1986247745,00,0.00,N,5,-260, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 83e755a69166..fb199d3d4057 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8800,9300,9300,8800,501156,4456527805,00,0.00,N,5,-510, 20250320,9310,9370,9420,9270,74329,693385250,00,0.00,N,2,30, 20250319,9280,9200,9390,9140,79322,735248035,00,0.00,N,2,80, 20250318,9200,9290,9400,9190,97293,902080915,00,0.00,N,5,-90, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index ae315012d4a7..dd933f17da42 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6240,6270,6370,6140,541575,3388622550,00,0.00,N,2,30, 20250320,6210,6320,6460,6210,637335,4024261505,00,0.00,N,5,-110, 20250319,6320,6360,6400,6190,727532,4551230755,00,0.00,N,5,-40, 20250318,6360,6600,6620,6260,1204493,7649814460,00,0.00,N,5,-170, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index ddae0a5c3d45..0d35e4f20cd0 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9180,9200,9250,9010,24246,221803895,00,0.00,N,5,-20, 20250320,9200,9270,9270,9110,19147,175639025,00,0.00,N,5,-60, 20250319,9260,9280,9280,9070,29611,271179285,00,0.00,N,2,20, 20250318,9240,9340,9350,9200,33095,306437270,00,0.00,N,5,-80, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 8f8af4977efa..b463325a2b3a 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10250,10960,10960,9800,1798,17746040,00,0.00,N,5,-200, 20250320,10450,10500,10500,10290,87,896190,00,0.00,N,2,190, 20250319,10260,10950,10950,9900,257,2563270,00,0.00,N,5,-340, 20250318,10600,10500,10900,10050,96,997900,00,0.00,N,2,110, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index dd62fb22eb72..071e4fdf1f29 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6450,6510,6580,6390,118735,766925035,00,0.00,N,5,-60, 20250320,6510,6710,6900,6490,312497,2089235585,00,0.00,N,5,-200, 20250319,6710,6750,6780,6600,110112,736755490,00,0.00,N,5,-80, 20250318,6790,6870,7000,6580,336396,2288176170,00,0.00,N,2,30, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 7ab00372b7f9..f6e09d899b9f 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4440,4495,4495,4430,18791,83599441,00,0.00,N,5,-30, 20250320,4470,4535,4535,4460,9152,41021612,00,0.00,N,5,-30, 20250319,4500,4495,4500,4455,15095,67527705,00,0.00,N,2,30, 20250318,4470,4425,4475,4425,9707,43338865,00,0.00,N,2,10, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index c921130e2fa1..c3e45d6f012e 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22150,22400,22700,22050,55209,1227268425,00,0.00,N,5,-300, 20250320,22450,23050,23100,22350,81136,1831989250,00,0.00,N,5,-600, 20250319,23050,23550,23700,22800,100263,2316133775,00,0.00,N,5,-650, 20250318,23700,23250,23950,23000,148928,3494762700,00,0.00,N,2,550, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index c127de745d36..ee2fa493169e 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6660,6900,6900,6600,144047,962725715,00,0.00,N,5,-240, 20250320,6900,7040,7200,6870,87377,608873615,00,0.00,N,5,-150, 20250319,7050,7260,7280,6960,91363,650512630,00,0.00,N,5,-80, 20250318,7130,7110,7190,7010,36582,259183220,00,0.00,N,2,20, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 453f669c9bc5..39fd560b3141 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5900,5950,6000,5890,62312,368885705,00,0.00,N,5,-110, 20250320,6010,6000,6100,5860,143503,859700575,00,0.00,N,2,130, 20250319,5880,5940,5970,5850,70185,414569025,00,0.00,N,5,-60, 20250318,5940,5940,5960,5850,57927,342596565,00,0.00,N,3,0, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 742a4d4327d7..2f37b7f3246e 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1959,1951,1966,1915,119275,230568873,00,0.00,N,2,5, 20250320,1954,1976,2005,1940,135744,265616943,00,0.00,N,5,-21, 20250319,1975,2010,2020,1975,229684,456623590,00,0.00,N,5,-50, 20250318,2025,2020,2050,2010,77981,157705290,00,0.00,N,5,-10, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 2b60c61899f9..6c63e4ac5590 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1688,1605,1706,1548,2284193,3733492969,00,0.00,N,2,88, 20250320,1600,1534,1621,1452,716762,1114140134,00,0.00,N,2,93, 20250319,1507,1409,1531,1341,1414207,1981527668,00,0.00,N,2,98, 20250318,1409,1405,1410,1361,657693,911293621,00,0.00,N,2,31, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index b14c7df78fc1..bb4822e9797d 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1300,1300,1320,1299,6609,8623530,00,0.00,N,5,-12, 20250320,1312,1318,1335,1300,18337,23977528,00,0.00,N,5,-6, 20250319,1318,1355,1355,1315,7091,9392394,00,0.00,N,5,-16, 20250318,1334,1335,1345,1321,11892,15841043,00,0.00,N,2,7, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 1ad6c8cc2e7c..aa8b8cf7aff3 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,79400,79900,80300,78500,40623,3217773000,00,0.00,N,5,-500, 20250320,79900,81400,81600,79500,44411,3560069550,00,0.00,N,5,-900, 20250319,80800,83300,84200,80600,78159,6390599750,00,0.00,N,5,-3200, 20250318,84000,79700,84600,78800,249423,20568626250,00,0.00,N,2,7900, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index d4f50b502311..7ca0223ec596 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3150,3175,3230,3115,12089,37929512,00,0.00,N,2,35, 20250320,3115,3060,3260,2900,41942,130108773,00,0.00,N,2,60, 20250319,3055,3170,3260,3055,10666,33376500,00,0.00,N,5,-115, 20250318,3170,3200,3270,3115,4060,12938490,00,0.00,N,5,-30, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index afa374e07527..28bfb4b27329 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2060,2175,2225,1960,360392,743219267,00,0.00,N,5,-130, 20250320,2190,2270,2320,2180,364731,816696485,00,0.00,N,5,-10, 20250319,2200,2155,2325,2115,878025,1972999588,00,0.00,N,2,50, 20250318,2150,2170,2215,2115,191147,411673330,00,0.00,N,5,-20, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 3a48c227c272..63167e32f2d5 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1055,1054,1055,1026,12798,13468054,00,0.00,N,1,137, 20250320,918,900,918,680,8697,7322857,00,0.00,N,1,119, 20250319,799,898,898,799,257,207701,00,0.00,N,5,-26, 20250318,825,897,897,800,487,398243,00,0.00,N,5,-22, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 460a98e7cc71..29da75027e3c 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,699,699,699,595,3,1993,00,0.00,N,3,0, 20250320,699,699,699,699,1,699,00,0.00,N,3,0, 20250319,699,699,699,699,0,0,00,0.00,N,3,0, 20250318,699,699,699,699,0,0,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 956ef2f38ae3..6c9257849d88 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1689,1689,1720,1689,69926,118133970,00,0.00,N,4,-297, 20250320,1986,1999,2020,1901,10048,19855935,00,0.00,N,5,-13, 20250319,1999,2020,2020,1900,5913,11667377,00,0.00,N,5,-21, 20250318,2020,1924,2040,1924,1153,2333425,00,0.00,N,2,10, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 627e99591698..ef8bf414cb06 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,31750,32300,32300,31500,36866,1170481250,00,0.00,N,5,-500, 20250320,32250,32300,32450,31900,26243,844073750,00,0.00,N,2,250, 20250319,32000,32000,32300,31750,22617,723938775,00,0.00,N,3,0, 20250318,32000,31800,32000,31600,24702,785154500,00,0.00,N,2,350, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 32f8dee8a05b..0174a9b8444e 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1588,1557,1588,1552,29220,45909716,00,0.00,N,2,18, 20250320,1570,1567,1572,1560,31769,49717791,00,0.00,N,2,3, 20250319,1567,1584,1595,1557,77761,122323334,00,0.00,N,5,-17, 20250318,1584,1646,1651,1582,68965,110430366,00,0.00,N,5,-62, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index a4c099f05b41..05b1e6eddf67 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250320,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250319,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250318,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 40a1585eee5e..a023f342991b 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2180,2170,2190,2135,22146,47872738,00,0.00,N,2,20, 20250320,2160,2225,2230,2160,38111,83516047,00,0.00,N,5,-55, 20250319,2215,2210,2240,2190,35941,79366340,00,0.00,N,2,5, 20250318,2210,2250,2270,2210,24806,55189697,00,0.00,N,5,-50, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index a64fd0375374..bcae951e188d 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7550,7500,7660,7300,114427,854880310,00,0.00,N,3,0, 20250320,7550,7850,7880,7500,144092,1104548400,00,0.00,N,5,-300, 20250319,7850,8200,8350,7680,308641,2455118230,00,0.00,N,5,-350, 20250318,8200,7760,8200,7760,220728,1766766885,00,0.00,N,2,380, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 2789ebb30062..e6a651ac84ac 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2190,2205,2220,2185,24304,53354317,00,0.00,N,5,-15, 20250320,2205,2205,2215,2185,12306,27073255,00,0.00,N,2,5, 20250319,2200,2210,2230,2180,31754,69765590,00,0.00,N,5,-15, 20250318,2215,2195,2225,2190,29157,64273245,00,0.00,N,5,-5, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 9af5c3291821..67320dedde3c 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1500,1605,1700,1445,269004,411553504,00,0.00,N,5,-50, 20250320,1550,1509,1560,1480,93311,142766126,00,0.00,N,2,51, 20250319,1499,1514,1535,1480,8713,13051433,00,0.00,N,5,-7, 20250318,1506,1514,1517,1488,19031,28538797,00,0.00,N,5,-2, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 8fb6cc9b7a57..43d5b71e1953 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,51800,50100,51900,50000,100955,5125789750,00,0.00,N,2,600, 20250320,51200,52900,54000,51000,125450,6548269200,00,0.00,N,5,-2300, 20250319,53500,54100,54900,53300,111730,6007906000,00,0.00,N,5,-500, 20250318,54000,54000,55600,53200,214893,11632649500,00,0.00,N,2,1800, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 0dffc11ba7de..a46e4a60af5e 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1550,1505,1575,1478,395342,606092643,00,0.00,N,2,6, 20250320,1544,1541,1590,1504,781487,1211161135,00,0.00,N,5,-11, 20250319,1555,1666,1752,1540,5950833,9866206601,00,0.00,N,2,100, 20250318,1455,1460,1475,1422,362151,544402841,00,0.00,N,2,25, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 972187ead18b..470b06a243d8 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5330,5430,5430,5300,6670,35509350,00,0.00,N,5,-100, 20250320,5430,5430,5460,5370,8852,47944275,00,0.00,N,3,0, 20250319,5430,5380,5460,5320,3280,17666350,00,0.00,N,3,0, 20250318,5430,5480,5520,5350,5557,30035980,00,0.00,N,5,-50, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 7dd38a044e4c..8aef9fd34fab 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4465,4535,4535,4435,5179,23143355,00,0.00,N,5,-100, 20250320,4565,4540,4570,4525,2353,10681045,00,0.00,N,5,-5, 20250319,4570,4755,4755,4525,8170,37765475,00,0.00,N,5,-185, 20250318,4755,4550,4950,4550,15430,74555647,00,0.00,N,2,205, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 047e5bb776b2..65b3603868aa 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,595,559,625,540,790234,458422743,00,0.00,N,5,-5, 20250320,600,595,609,583,155477,92378105,00,0.00,N,2,1, 20250319,599,627,627,593,163225,98412633,00,0.00,N,5,-28, 20250318,627,646,669,619,159943,101405519,00,0.00,N,5,-19, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 40e294c058d8..ab78205275d4 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4620,4615,4690,4560,26971,124138138,00,0.00,N,5,-25, 20250320,4645,4700,4720,4610,23804,110518063,00,0.00,N,5,-55, 20250319,4700,4700,4815,4650,17704,83102151,00,0.00,N,5,-5, 20250318,4705,4675,4725,4645,24423,114492207,00,0.00,N,2,30, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 6b183df9a40f..a5c3133c2b88 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,62800,59700,62800,59100,150207,9250155950,00,0.00,N,2,3900, 20250320,58900,58800,59300,57500,46939,2745710300,00,0.00,N,2,600, 20250319,58300,58000,59300,57500,46816,2727624150,00,0.00,N,5,-100, 20250318,58400,61100,61100,58200,51525,3045342600,00,0.00,N,5,-1300, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 4bd5b3ef25ab..0a3d9ff7c021 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,27000,27550,28150,26650,104152,2816728650,00,0.00,N,5,-800, 20250320,27800,28950,29050,27050,83975,2347471075,00,0.00,N,5,-1150, 20250319,28950,29500,29500,28500,65095,1873762800,00,0.00,N,5,-650, 20250318,29600,29800,29850,28900,84935,2490803725,00,0.00,N,5,-300, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index a970d3c84b33..c72d20803300 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7250,7350,7440,7190,14060,102283790,00,0.00,N,5,-100, 20250320,7350,7500,7500,7350,8592,63468530,00,0.00,N,5,-150, 20250319,7500,7350,7590,7310,12222,91603925,00,0.00,N,2,170, 20250318,7330,7300,7380,7290,4692,34282500,00,0.00,N,2,20, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index fecb4f999602..9bb3353a5ee1 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,85200,82900,88600,78300,504462,42588861750,00,0.00,N,2,3100, 20250320,82100,83900,86900,82000,283445,23755743900,00,0.00,N,3,0, 20250319,82100,80100,84200,79000,330217,26921409650,00,0.00,N,2,2100, 20250318,80000,81100,83400,79300,239232,19395683650,00,0.00,N,5,-900, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 423b69224f1a..274c75799c31 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2620,2680,2685,2605,510731,1340114671,00,0.00,N,5,-60, 20250320,2680,2680,2690,2660,209248,559618739,00,0.00,N,3,0, 20250319,2680,2665,2680,2640,243032,646899434,00,0.00,N,2,15, 20250318,2665,2620,2665,2615,389675,1027483931,00,0.00,N,2,50, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 5a84b836a82f..9c1fe1023e66 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4120,4130,4150,4110,15495,63823731,00,0.00,N,5,-10, 20250320,4130,4150,4150,4130,4977,20566575,00,0.00,N,3,0, 20250319,4130,4150,4150,4110,23517,96886145,00,0.00,N,2,10, 20250318,4120,4150,4165,4115,10658,43972910,00,0.00,N,3,0, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 0212c3609da5..00f71b511ffc 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8640,8640,8640,8640,2,17280,00,0.00,N,2,240, 20250320,8400,8400,8400,8400,2,16800,00,0.00,N,2,240, 20250319,8160,8160,8160,8160,20,163200,00,0.00,N,5,-240, 20250318,8400,8060,8400,8060,52,419800,00,0.00,N,2,100, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index cd00c1258699..7fecc6adc147 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2550,2520,2580,2425,62409,156761130,00,0.00,N,5,-25, 20250320,2575,2575,2695,2540,108548,282014065,00,0.00,N,5,-20, 20250319,2595,2530,2620,2435,115519,293171965,00,0.00,N,2,50, 20250318,2545,2370,2545,2370,134865,334686544,00,0.00,N,2,175, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index c3947266ed1a..d588c934d66f 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7120,7300,7380,7060,28362,202593220,00,0.00,N,5,-220, 20250320,7340,7380,7520,7250,20710,152249920,00,0.00,N,3,0, 20250319,7340,7530,7690,7340,39227,290845620,00,0.00,N,5,-210, 20250318,7550,7480,7720,7450,21171,159253600,00,0.00,N,2,50, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 391494f5040f..bb461998d837 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7950,8010,8140,7770,38622,306977090,00,0.00,N,5,-150, 20250320,8100,8300,8480,8100,26897,221998880,00,0.00,N,5,-210, 20250319,8310,8530,8610,8210,36378,302974995,00,0.00,N,5,-300, 20250318,8610,8710,8780,8540,25028,216381730,00,0.00,N,5,-170, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 04fcb4eb6fc8..3344fd7386c7 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3420,3485,3485,3420,73653,253451108,00,0.00,N,5,-35, 20250320,3455,3390,3545,3390,332746,1152488615,00,0.00,N,2,70, 20250319,3385,3380,3405,3360,47539,160496110,00,0.00,N,2,5, 20250318,3380,3325,3400,3325,52881,178481830,00,0.00,N,2,55, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 6457794b23a5..c52ec9731ba4 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,41450,42350,43200,41100,151129,6306670275,00,0.00,N,5,-900, 20250320,42350,41850,43950,41650,269456,11589481250,00,0.00,N,2,550, 20250319,41800,45100,47750,40850,864432,37319340450,00,0.00,N,5,-3200, 20250318,45000,42350,45850,42350,431981,19264627600,00,0.00,N,2,2400, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 7324a00840b0..d1f1e410a236 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2590,2660,2660,2585,30097,78473220,00,0.00,N,5,-80, 20250320,2670,2650,2680,2625,16801,44488970,00,0.00,N,5,-5, 20250319,2675,2610,2775,2590,84767,226555770,00,0.00,N,2,75, 20250318,2600,2585,2605,2535,16230,41796120,00,0.00,N,2,30, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index d570da1ab2c5..6c62ec0fdfed 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,651,708,795,651,18333407,13381686821,00,0.00,N,5,-63, 20250320,714,708,806,589,41099341,30178188324,00,0.00,N,2,62, 20250319,652,524,652,518,12845795,7925597288,00,0.00,N,1,150, 20250318,502,594,601,490,4687482,2489343416,00,0.00,N,5,-92, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 9957704f0dbf..e2dc27d262c0 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,232000,225500,239000,224500,246272,56901843500,00,0.00,N,2,3000, 20250320,229000,234500,235000,228000,127529,29354194500,00,0.00,N,5,-5000, 20250319,234000,228500,236500,228500,152224,35679358000,00,0.00,N,2,5500, 20250318,228500,240000,240500,228500,214516,49806929000,00,0.00,N,5,-10000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 4606b38cf917..f796732aa2da 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4965,4960,4980,4890,7148,35260397,00,0.00,N,5,-30, 20250320,4995,4945,5020,4875,28792,142968774,00,0.00,N,2,50, 20250319,4945,4925,4955,4850,19624,96112713,00,0.00,N,2,25, 20250318,4920,4985,4985,4855,15238,74756512,00,0.00,N,5,-5, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 8b8c73c5c922..f40052fe6d34 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2110,2120,2230,2100,5389,11571165,00,0.00,N,5,-20, 20250320,2130,2120,2135,2105,2083,4419956,00,0.00,N,2,25, 20250319,2105,2075,2225,2040,34283,71741805,00,0.00,N,5,-80, 20250318,2185,2200,2240,2185,2322,5107515,00,0.00,N,5,-40, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 069ce260c601..b48120a0b6ea 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,689,684,689,676,62265,42383491,00,0.00,N,5,-1, 20250320,690,689,694,684,21550,14834381,00,0.00,N,2,1, 20250319,689,695,695,682,56560,38881919,00,0.00,N,5,-6, 20250318,695,691,696,691,10698,7423082,00,0.00,N,2,4, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index ddb610ebf9a6..9364fe7868b1 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18600,18220,18940,18220,678994,12656240125,00,0.00,N,2,450, 20250320,18150,18430,18580,18080,261094,4778485510,00,0.00,N,5,-150, 20250319,18300,17800,18630,17800,354972,6510886790,00,0.00,N,2,240, 20250318,18060,18620,18750,17900,263166,4776268535,00,0.00,N,5,-290, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 717889fc6526..adb628e4c4e9 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3870,3970,4000,3850,22814,88776680,00,0.00,N,5,-100, 20250320,3970,3975,4075,3960,7536,30041846,00,0.00,N,5,-5, 20250319,3975,4100,4100,3915,22349,89699407,00,0.00,N,5,-95, 20250318,4070,4100,4100,4030,7072,28740080,00,0.00,N,2,20, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index cb0a986666a6..9c3039f2363e 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4675,4620,4735,4580,123584,574674315,00,0.00,N,2,15, 20250320,4660,4825,4830,4550,191801,898563107,00,0.00,N,5,-140, 20250319,4800,4770,4820,4705,294082,1403653927,00,0.00,N,2,35, 20250318,4765,4595,4785,4580,429624,2025548494,00,0.00,N,2,210, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index abc9d60a3f5d..2e052dfa5ab8 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1560,1629,1629,1554,88989,139858053,00,0.00,N,5,-58, 20250320,1618,1627,1646,1613,45986,74858053,00,0.00,N,5,-12, 20250319,1630,1649,1657,1623,60041,98171294,00,0.00,N,5,-19, 20250318,1649,1651,1665,1643,57946,95717930,00,0.00,N,5,-4, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 2582719db3af..d1a57659def8 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28400,28050,28600,27300,55629,1552864825,00,0.00,N,2,150, 20250320,28250,28450,28800,28100,51811,1473337200,00,0.00,N,5,-100, 20250319,28350,29500,29950,28300,108795,3155430500,00,0.00,N,5,-1150, 20250318,29500,29600,30500,29350,107564,3221054150,00,0.00,N,5,-100, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index c3f3a2a749bc..9fda111e83f9 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,4325,4325,4325,4325,0,0,00,0.00,Y,3,0, -20250319,4325,4325,4325,4325,0,0,00,0.00,Y,3,-15, +20250321,4345,4340,4345,4340,36,156415,00,0.00,N,2,20, +20250320,4325,4325,4325,4325,0,0,00,0.00,N,3,0, +20250319,4325,4325,4325,4325,0,0,00,0.00,N,3,-15, 20250318,4340,4340,4340,4340,0,0,00,0.00,Y,3,0, 20250317,4340,4340,4340,4340,0,0,00,0.00,Y,3,-10, 20250314,4350,4200,4350,4200,11,46350,00,0.00,N,5,-25, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 6a7f22fbe02a..83c4de69fc70 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7200,7230,7450,7070,81196,585319370,00,0.00,N,5,-80, 20250320,7280,7740,7740,7220,103133,762243395,00,0.00,N,5,-320, 20250319,7600,7900,7950,7520,129729,995972345,00,0.00,N,5,-380, 20250318,7980,7660,8150,7630,255198,2018501050,00,0.00,N,2,320, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 2ca2de016459..4ece3332637e 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6550,7350,7970,6550,1692282,12545108840,00,0.00,N,2,150, 20250320,6400,6710,6730,6355,71671,464389795,00,0.00,N,5,-230, 20250319,6630,6640,6760,6500,48889,320693210,00,0.00,N,3,0, 20250318,6630,6840,7070,6610,104076,698261100,00,0.00,N,5,-180, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 46162d7be54c..ed4928c5b66c 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6870,7130,7130,6800,7313,50591795,00,0.00,N,5,-290, 20250320,7160,7070,7200,6900,10792,76174410,00,0.00,N,2,80, 20250319,7080,6950,7170,6780,32596,227582920,00,0.00,N,2,130, 20250318,6950,7590,7630,6930,17613,125191645,00,0.00,N,5,-500, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 6b7bebaaa562..47cf76a12d29 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8320,8350,8550,8270,701714,5894098745,00,0.00,N,5,-400, 20250320,8720,9110,9140,8680,814614,7211123310,00,0.00,N,5,-530, 20250319,9250,9130,9320,8830,1593049,14516781695,00,0.00,N,5,-130, 20250318,9380,9570,9990,9380,3136145,30189584780,00,0.00,N,5,-10, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index abe4da8ecea0..5396cce140b1 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23000,19300,24800,19300,6784258,156877274175,00,0.00,N,2,3730, 20250320,19270,20100,20500,19115,302313,5990667320,00,0.00,N,5,-550, 20250319,19820,20100,21650,19710,936712,19398888810,00,0.00,N,5,-630, 20250318,20450,20950,21000,20050,301157,6177426975,00,0.00,N,2,150, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index c0884504c085..3a734fcb24c7 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4105,4160,4210,4090,150363,622164795,00,0.00,N,5,-90, 20250320,4195,4490,4490,4190,335657,1447359787,00,0.00,N,5,-295, 20250319,4490,4500,4560,4400,457366,2051484957,00,0.00,N,5,-10, 20250318,4500,4260,5080,4245,7630676,36755926546,00,0.00,N,2,245, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 213d8e420416..ea48bb8bcc30 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4500,4495,4520,4435,83344,373839719,00,0.00,N,2,5, 20250320,4495,4495,4520,4470,49004,220160445,00,0.00,N,3,0, 20250319,4495,4425,4495,4415,73815,329464801,00,0.00,N,2,65, 20250318,4430,4435,4435,4380,70462,310215486,00,0.00,N,5,-5, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 3a7e55ae36df..2579a5290fe2 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2555,2525,2555,2500,20851,52421070,00,0.00,N,2,30, 20250320,2525,2605,2605,2520,30715,78512305,00,0.00,N,5,-75, 20250319,2600,2535,2600,2525,18763,47855218,00,0.00,N,2,65, 20250318,2535,2560,2585,2515,38482,97285030,00,0.00,N,5,-35, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 81ae0e2fa0f7..7b31bad100c4 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2670,2660,2685,2645,32732,87221827,00,0.00,N,3,0, 20250320,2670,2650,2670,2645,22522,59792876,00,0.00,N,2,25, 20250319,2645,2630,2645,2620,26065,68781805,00,0.00,N,2,15, 20250318,2630,2650,2650,2620,14975,39324905,00,0.00,N,2,10, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 41e4c98c0f79..f550810501e1 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1501,1507,1507,1495,33751,50577156,00,0.00,N,5,-4, 20250320,1505,1505,1507,1502,31524,47428199,00,0.00,N,2,2, 20250319,1503,1503,1504,1495,14935,22427223,00,0.00,N,2,4, 20250318,1499,1491,1500,1487,6800,10144358,00,0.00,N,2,9, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index c6bacf5b933f..f991203aaa6a 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,48000,48800,49000,47150,8984,430742050,00,0.00,N,5,-1000, 20250320,49000,49050,50300,48900,2147,105352850,00,0.00,N,5,-200, 20250319,49200,48800,49450,48300,3322,162354450,00,0.00,N,2,450, 20250318,48750,49750,50100,48550,8543,417953400,00,0.00,N,5,-1050, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index f8de5c7a7ce6..0d796f7fed0f 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6100,6150,6150,5970,11025,66684230,00,0.00,N,5,-50, 20250320,6150,6320,6320,6150,24852,154643475,00,0.00,N,5,-120, 20250319,6270,6300,6410,6230,8354,52519030,00,0.00,N,3,0, 20250318,6270,6310,6320,6180,12609,78533290,00,0.00,N,5,-40, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 5dc7fa5dc90c..6a1ad71a32b1 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,206500,207500,212000,204000,42506,8822675000,00,0.00,N,2,1500, 20250320,205000,207000,207000,201500,20750,4248799250,00,0.00,N,2,500, 20250319,204500,200500,209500,199400,30104,6196191500,00,0.00,N,2,3500, 20250318,201000,211000,213000,200500,30193,6150622750,00,0.00,N,5,-6500, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index df453c160acc..a1c280b884e1 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1917,2090,2090,1900,776819,1525590121,00,0.00,N,5,-128, 20250320,2045,2080,2240,1975,1182184,2461956108,00,0.00,N,5,-30, 20250319,2075,2470,2500,2070,1473717,3278709672,00,0.00,N,5,-365, 20250318,2440,2510,2600,2415,1180176,2946858952,00,0.00,N,5,-90, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 1e9bb34deeb1..9c0f714f5b36 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15170,14990,15420,14830,807000,12192478760,00,0.00,N,2,140, 20250320,15030,15290,15740,14800,808970,12267621890,00,0.00,N,5,-260, 20250319,15290,15720,16300,15080,760435,11825861125,00,0.00,N,5,-260, 20250318,15550,15080,15910,14790,1125783,17314661060,00,0.00,N,2,600, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 8a7abe773215..d26691db4601 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1065,1072,1083,1060,68475,73018103,00,0.00,N,5,-13, 20250320,1078,1089,1089,1064,58255,62420455,00,0.00,N,5,-2, 20250319,1080,1090,1090,1066,62353,67225199,00,0.00,N,5,-7, 20250318,1087,1087,1091,1081,38815,42128710,00,0.00,N,3,0, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index f7b71631eb0b..440e30eb40db 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,31300,33050,33450,31300,58619,1866956300,00,0.00,N,5,-1750, 20250320,33050,33650,33700,32950,54370,1805704650,00,0.00,N,2,100, 20250319,32950,32050,33150,31900,55440,1811894475,00,0.00,N,2,650, 20250318,32300,31050,32850,30800,92504,2968214200,00,0.00,N,2,1700, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index ea2efaf8fffe..f3034e97eeb0 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7350,7330,7440,7280,30172,222027120,00,0.00,N,5,-10, 20250320,7360,7310,7400,7310,19647,144386080,00,0.00,N,2,10, 20250319,7350,7230,7410,7230,8746,64065005,00,0.00,N,2,40, 20250318,7310,7300,7420,7300,11897,87357985,00,0.00,N,5,-40, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 45a89032d724..411e4d15edda 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17830,17980,18100,17300,85431,1507941095,00,0.00,N,5,-340, 20250320,18170,19060,19070,17800,142122,2578793430,00,0.00,N,5,-890, 20250319,19060,19470,19470,18900,85832,1638730875,00,0.00,N,5,-410, 20250318,19470,19600,20000,18900,159793,3089935385,00,0.00,N,5,-10, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 92ff5e81fb51..9de67182a00b 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2605,2575,2650,2530,61816,159912883,00,0.00,N,2,10, 20250320,2595,2775,2775,2595,82738,217402540,00,0.00,N,5,-120, 20250319,2715,2740,2820,2685,62896,172414845,00,0.00,N,5,-25, 20250318,2740,2650,2780,2650,121166,332145005,00,0.00,N,2,90, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 1a9727e9c028..bd79a4d56e3b 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,25400,26450,26850,25250,167152,4274192825,00,0.00,N,5,-1000, 20250320,26400,28000,28250,26200,385752,10426039425,00,0.00,N,2,650, 20250319,25750,25200,26350,25200,82437,2130437700,00,0.00,N,2,450, 20250318,25300,25750,26150,25150,131182,3341106100,00,0.00,N,5,-450, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index a2998c24c860..6eee9d235809 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4575,4520,4595,4455,3079,13974252,00,0.00,N,2,10, 20250320,4565,4625,4695,4565,3792,17420295,00,0.00,N,5,-55, 20250319,4620,4635,4765,4590,12324,57408929,00,0.00,N,5,-20, 20250318,4640,4730,4730,4595,5707,26383330,00,0.00,N,2,45, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 4181cd579761..1895a0823dc9 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5410,5390,5600,5250,171906,927912340,00,0.00,N,2,10, 20250320,5400,5480,5610,5350,140179,770849745,00,0.00,N,5,-50, 20250319,5450,5530,5560,5420,56566,309174930,00,0.00,N,5,-80, 20250318,5530,5470,5590,5410,63316,346801620,00,0.00,N,2,90, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 7689a7779be5..08b1145672bc 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2015,2070,2070,1990,123480,248033569,00,0.00,N,5,-55, 20250320,2070,2060,2105,2050,49781,103203830,00,0.00,N,2,10, 20250319,2060,2085,2115,2055,79887,165188440,00,0.00,N,5,-30, 20250318,2090,2120,2135,2075,93725,196420533,00,0.00,N,5,-60, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 0ba3cad987b0..cc89af12a17e 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10310,10150,10450,10100,11089,113459090,00,0.00,N,2,60, 20250320,10250,10300,10550,10120,45845,471840690,00,0.00,N,5,-40, 20250319,10290,10450,10560,10170,22266,228412755,00,0.00,N,5,-160, 20250318,10450,10200,10580,10020,71534,745250620,00,0.00,N,2,250, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index c5f56d5583c2..6a52aa08e29f 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2035,1967,2090,1966,344905,698976188,00,0.00,N,2,30, 20250320,2005,2030,2085,2000,366405,746622370,00,0.00,N,5,-40, 20250319,2045,2040,2085,2015,305917,626747040,00,0.00,N,3,0, 20250318,2045,2020,2145,1992,1513147,3152017989,00,0.00,N,2,61, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index f3ec2400765e..18459330a01c 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2275,2480,2550,2235,798117,1908108962,00,0.00,N,5,-210, 20250320,2485,2240,2720,2165,3375439,8483872764,00,0.00,N,2,380, 20250319,2105,2100,2125,2080,73652,155875075,00,0.00,N,2,5, 20250318,2100,2110,2130,2040,167179,347483304,00,0.00,N,5,-30, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index ee891c39ca95..aa8d110ad6c4 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6810,6790,7070,6560,133307,910433215,00,0.00,N,2,100, 20250320,6710,6920,6920,6690,47233,318453025,00,0.00,N,5,-160, 20250319,6870,6700,6910,6500,49837,337343795,00,0.00,N,2,170, 20250318,6700,6960,6960,6600,96889,648489075,00,0.00,N,5,-200, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 4c3cf71dd750..8997988af549 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5640,5530,5670,5400,484516,2709032735,00,0.00,N,2,90, 20250320,5550,5990,6030,5510,651088,3727895560,00,0.00,N,5,-430, 20250319,5980,6370,6370,5960,713879,4346993380,00,0.00,N,5,-390, 20250318,6370,6360,6460,6220,528014,3354168235,00,0.00,N,3,0, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index d7e360f06ff4..c199bdbbbe25 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,36650,36950,37100,35550,82288,3006714575,00,0.00,N,2,350, 20250320,36300,35250,36500,35150,33611,1210694325,00,0.00,N,2,1150, 20250319,35150,35050,35500,34700,16837,591673725,00,0.00,N,2,550, 20250318,34600,35600,36300,34350,30571,1077525175,00,0.00,N,2,150, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index a3b0ffa29f52..60daa66ff8f2 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5040,4980,5040,4955,256183,1281972097,00,0.00,N,2,60, 20250320,4980,4970,4995,4955,109719,545636600,00,0.00,N,2,10, 20250319,4970,4950,4990,4945,198676,987975675,00,0.00,N,2,20, 20250318,4950,4870,4950,4815,161030,790625340,00,0.00,N,2,80, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index be12631d81d8..388fd320f06d 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,634,625,638,617,48639,30407405,00,0.00,N,2,9, 20250320,625,639,639,600,106789,65640051,00,0.00,N,3,0, 20250319,625,630,640,624,130086,82173309,00,0.00,N,5,-11, 20250318,636,649,649,620,76161,47765003,00,0.00,N,2,10, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index ddbbc7196266..fa7aa1d5560a 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3655,3665,3695,3640,3651,13372991,00,0.00,N,5,-45, 20250320,3700,3650,3715,3500,2165,7832975,00,0.00,N,2,40, 20250319,3660,3600,3900,3400,22431,84508650,00,0.00,N,2,5, 20250318,3655,3690,3720,3625,3619,13238660,00,0.00,N,5,-35, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 4e82fd4e8639..8c31662bad53 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4225,4180,4285,4130,91753,384953298,00,0.00,N,5,-5, 20250320,4230,4320,4390,4220,71913,310099520,00,0.00,N,5,-100, 20250319,4330,4370,4410,4270,123835,534981495,00,0.00,N,5,-80, 20250318,4410,4420,4470,4405,62256,275014509,00,0.00,N,5,-35, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index a98af4d475e3..cd62e66250a4 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4195,4180,4240,4100,4738,19762510,00,0.00,N,5,-75, 20250320,4270,4205,4295,4205,5123,21868032,00,0.00,N,5,-20, 20250319,4290,4230,4290,4220,7804,33208070,00,0.00,N,2,60, 20250318,4230,4350,5000,4185,176833,801183524,00,0.00,N,2,50, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index c5e3be6fc5ec..fdac1c8d0a06 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250320,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250319,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250318,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 84129242f520..5ff8b97c96d5 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2950,2950,3055,2850,63487,188721600,00,0.00,N,5,-20, 20250320,2970,2970,3015,2970,5700,16952445,00,0.00,N,5,-15, 20250319,2985,2975,3090,2975,51399,155014810,00,0.00,N,5,-20, 20250318,3005,3000,3015,2995,2645,7935532,00,0.00,N,2,5, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index a52f8c784b43..ac9c92a3b2bd 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7270,7010,7350,7000,832065,5987911090,00,0.00,N,2,120, 20250320,7150,7790,7790,7110,1456971,10664587120,00,0.00,N,5,-690, 20250319,7840,7950,8140,7620,1246015,9776114100,00,0.00,N,5,-110, 20250318,7950,8030,8480,7780,3233240,26355876680,00,0.00,N,5,-50, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index b35633e9ac7c..4168758ab258 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2480,2485,2505,2435,29680,73020818,00,0.00,N,5,-5, 20250320,2485,2480,2520,2450,22791,56303714,00,0.00,N,2,5, 20250319,2480,2470,2505,2470,5124,12748770,00,0.00,N,5,-10, 20250318,2490,2480,2505,2465,12433,30837825,00,0.00,N,2,10, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index c3005481cf8e..a5febd7d3706 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1529,1530,1548,1500,27313,41398824,00,0.00,N,5,-13, 20250320,1542,1584,1594,1516,25079,38895807,00,0.00,N,5,-42, 20250319,1584,1579,1595,1555,20645,32307728,00,0.00,N,5,-3, 20250318,1587,1586,1601,1550,18679,29364045,00,0.00,N,2,1, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 26212e2e0053..dd779bd7e7f5 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17090,17110,17230,16760,78149,1326130015,00,0.00,N,5,-140, 20250320,17230,17860,18400,17230,174867,3117819190,00,0.00,N,5,-280, 20250319,17510,17580,18550,17110,146269,2555024185,00,0.00,N,5,-50, 20250318,17560,17780,17840,17500,78945,1388210085,00,0.00,N,5,-160, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 10605cf6e2f3..64c3f4a629ad 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12410,12300,12650,12240,22874,283097505,00,0.00,N,5,-240, 20250320,12650,12440,12800,11790,66865,829084055,00,0.00,N,2,240, 20250319,12410,13070,13250,12120,110860,1391933010,00,0.00,N,5,-730, 20250318,13140,13330,13330,13040,65233,858406965,00,0.00,N,5,-160, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index f93da4a1411c..d554ea790585 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,36300,38000,38050,36100,75490,2758451725,00,0.00,N,5,-1350, 20250320,37650,37550,38650,37050,32436,1226094725,00,0.00,N,2,650, 20250319,37000,37200,37900,36900,15515,577042475,00,0.00,N,5,-300, 20250318,37300,37500,38500,37300,16009,603410175,00,0.00,N,5,-200, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index b4129a826e3c..c4dc76e05341 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,27850,26900,28200,26600,55616,1524880975,00,0.00,N,2,400, 20250320,27450,28150,28700,27400,78816,2191468125,00,0.00,N,5,-700, 20250319,28150,28850,29200,28050,46013,1307325050,00,0.00,N,5,-900, 20250318,29050,28300,29750,28250,76151,2221143275,00,0.00,N,2,800, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 126e86c92859..541601e5a3d5 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4495,4530,4550,4485,6985,31463985,00,0.00,N,5,-55, 20250320,4550,4500,4550,4390,9646,42687405,00,0.00,N,2,50, 20250319,4500,4445,4500,4360,7828,34631470,00,0.00,N,3,0, 20250318,4500,4505,4545,4410,2339,10523385,00,0.00,N,5,-5, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 1e89b4c49e3c..4621f3fc4ee1 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3305,3310,3355,3235,209427,691965110,00,0.00,N,5,-30, 20250320,3335,3395,3420,3310,280932,946015102,00,0.00,N,5,-60, 20250319,3395,3370,3420,3350,145096,489566852,00,0.00,N,5,-5, 20250318,3400,3390,3560,3325,315262,1076208054,00,0.00,N,2,20, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 90f2a6e91718..cc1b1986c8d4 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3930,4200,4200,3895,104322,413203502,00,0.00,N,5,-155, 20250320,4085,4110,4200,3920,85101,345541097,00,0.00,N,5,-25, 20250319,4110,4075,4200,3985,105909,427161783,00,0.00,N,2,35, 20250318,4075,4100,4170,4035,93784,383744692,00,0.00,N,5,-55, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 1533c49972c3..c3cbb6b1fc29 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6430,6630,6630,5980,49880,320043575,00,0.00,N,5,-200, 20250320,6630,6650,6720,6590,28690,190690715,00,0.00,N,5,-70, 20250319,6700,6800,6860,6660,18819,126629780,00,0.00,N,5,-90, 20250318,6790,6900,6900,6720,15450,104734440,00,0.00,N,5,-50, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index a75540df462f..aeda7607d70c 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7390,7640,7640,7360,6177,45984840,00,0.00,N,5,-300, 20250320,7690,7740,7780,7490,2397,18334090,00,0.00,N,5,-10, 20250319,7700,7750,8200,7630,8235,64152525,00,0.00,N,5,-70, 20250318,7770,8030,8050,7590,6520,50395290,00,0.00,N,5,-50, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index b78c30b2b655..926335df5590 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,803,780,812,715,1207060,940999622,00,0.00,N,2,17, 20250320,786,710,860,701,4678021,3715485398,00,0.00,N,2,71, 20250319,715,703,725,689,1649149,1164269408,00,0.00,N,2,11, 20250318,704,628,735,625,2717528,1844618221,00,0.00,N,2,74, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index f05bb6a9662d..23c6d14be172 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,329000,334000,335000,324000,302913,99820197750,00,0.00,N,5,-5500, 20250320,334500,334500,337500,330500,224094,74806202500,00,0.00,N,2,4000, 20250319,330500,326000,333000,325000,251845,83336229000,00,0.00,N,2,5500, 20250318,325000,326500,332000,325000,184156,60363143250,00,0.00,N,3,0, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 4417a4dc682a..e12956258342 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,42050,41800,42225,41200,297665,12441891600,00,0.00,N,2,50, 20250320,42000,42850,43300,41800,266070,11283750500,00,0.00,N,5,-850, 20250319,42850,43950,45300,42450,254884,11059661725,00,0.00,N,5,-1150, 20250318,44000,44000,44500,43300,131991,5800672675,00,0.00,N,2,100, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 2f70fa6cea59..791752eb7059 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2310,2325,2325,2280,46381,106603947,00,0.00,N,5,-25, 20250320,2335,2340,2400,2325,36379,85575469,00,0.00,N,2,5, 20250319,2330,2350,2385,2325,30392,71294290,00,0.00,N,5,-40, 20250318,2370,2320,2405,2310,47346,111715942,00,0.00,N,2,45, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 6ff7805a8f61..09de6eeaa894 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,22600,23000,23300,22600,33340,764184000,00,0.00,N,5,-300, 20250320,22900,22650,23100,22150,31089,709177525,00,0.00,N,2,300, 20250319,22600,23000,23350,22000,71263,1619674575,00,0.00,N,5,-100, 20250318,22700,22450,23450,22000,80033,1831696100,00,0.00,N,2,250, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index f99f7841a3cb..bab5d30d6c39 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3200,3200,3250,3110,3969,12684126,00,0.00,N,3,0, 20250320,3200,3265,3270,3200,5246,16943110,00,0.00,N,5,-45, 20250319,3245,3260,3260,3215,9316,30078674,00,0.00,N,5,-15, 20250318,3260,3335,3340,3220,6945,22533179,00,0.00,N,3,0, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index a00339208791..27f181cbfd0b 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,40000,39650,40600,37850,250714,9873484475,00,0.00,N,2,700, 20250320,39300,39900,40550,39300,223324,8918846075,00,0.00,N,5,-650, 20250319,39950,39000,40500,38700,342277,13659076025,00,0.00,N,2,1400, 20250318,38550,39400,39450,37900,187724,7263307675,00,0.00,N,5,-850, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 664db653890c..b5272a4efcf0 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2795,2845,2885,2775,905049,2547893711,00,0.00,N,5,-110, 20250320,2905,2920,3235,2865,6489192,19773314114,00,0.00,N,5,-45, 20250319,2950,2725,3270,2655,14262738,43681077389,00,0.00,N,2,265, 20250318,2685,2650,2730,2605,363866,973313330,00,0.00,N,2,55, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 398ae675549f..5a4fa01c9c97 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5880,5810,5930,5660,91145,527869515,00,0.00,N,5,-50, 20250320,5930,6120,6240,5830,91410,546298130,00,0.00,N,5,-230, 20250319,6160,6420,6520,6160,71968,452733420,00,0.00,N,5,-260, 20250318,6420,6550,6580,6240,38441,245233220,00,0.00,N,5,-60, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 0fc9d98e3fd3..9d8553a42f57 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1712,1710,1749,1710,112482,193968609,00,0.00,N,5,-20, 20250320,1732,1757,1816,1722,189203,333832386,00,0.00,N,5,-25, 20250319,1757,1849,1849,1730,249333,437803045,00,0.00,N,5,-48, 20250318,1805,1760,1890,1760,346038,633027647,00,0.00,N,2,56, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 25004cf6eb8b..66062f84540a 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3300,3315,3320,3270,50609,166345887,00,0.00,N,5,-15, 20250320,3315,3300,3330,3285,108063,357093065,00,0.00,N,2,15, 20250319,3300,3275,3335,3250,104156,343643009,00,0.00,N,2,25, 20250318,3275,3190,3295,3190,93552,303525881,00,0.00,N,2,50, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index ed1da029e026..671c2c7bee30 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1871,1826,1896,1826,8788,16345580,00,0.00,N,3,0, 20250320,1871,1823,1898,1823,8017,14938641,00,0.00,N,2,1, 20250319,1870,1840,1896,1840,10334,19260383,00,0.00,N,2,2, 20250318,1868,1900,1900,1812,44035,81654980,00,0.00,N,5,-32, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index bdf00b521d4a..18d6f4cfa70a 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,32050,31650,32100,31250,201322,6363102900,00,0.00,N,2,50, 20250320,32000,32600,33200,31900,224909,7279920825,00,0.00,N,5,-400, 20250319,32400,32600,33050,32300,168476,5484610900,00,0.00,N,5,-400, 20250318,32800,31800,33750,31600,507808,16732441275,00,0.00,N,2,1200, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index ebd69c936bbd..a261e98a25cf 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5260,5300,5400,5150,34879,184528535,00,0.00,N,5,-40, 20250320,5300,5240,5300,5100,23007,118960110,00,0.00,N,2,60, 20250319,5240,5090,5370,5060,34112,178205915,00,0.00,N,2,150, 20250318,5090,5300,5360,5050,30378,155760970,00,0.00,N,5,-210, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 53d598349c9d..07e533c38aca 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11280,11190,11540,11150,27510,311072560,00,0.00,N,5,-10, 20250320,11290,11240,11720,11240,20041,227557920,00,0.00,N,3,0, 20250319,11290,11400,11520,11100,32503,366217380,00,0.00,N,5,-280, 20250318,11570,11510,11680,11340,25845,297332305,00,0.00,N,2,60, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 14559727011b..d2da0433b149 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250321,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250320,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250319,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250318,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250317,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 8b40c5c60ba0..219813dbed3e 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16740,16510,17090,16330,91623,1535469280,00,0.00,N,5,-50, 20250320,16790,17640,17640,16780,111713,1899665610,00,0.00,N,5,-570, 20250319,17360,17890,17890,17320,101605,1770540155,00,0.00,N,5,-590, 20250318,17950,18300,18470,17840,89909,1618881970,00,0.00,N,5,-250, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 5bd977ab0334..e3467aa4429c 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4850,4900,4920,4850,48391,235657565,00,0.00,N,5,-50, 20250320,4900,4900,4925,4880,26439,129416410,00,0.00,N,3,0, 20250319,4900,4900,4930,4860,34054,166201590,00,0.00,N,5,-10, 20250318,4910,4885,4920,4865,54446,266340847,00,0.00,N,2,15, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 5cd3e6cf1599..3063a9605402 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17550,19100,19100,17500,800773,14485030295,00,0.00,N,5,-1350, 20250320,18900,18610,19160,18280,1208164,22703132775,00,0.00,N,2,360, 20250319,18540,18390,19660,17930,3689642,69659317855,00,0.00,N,2,150, 20250318,18390,18070,18750,17800,2341763,42994113750,00,0.00,N,2,450, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 9ac387b07ce1..904beea6145e 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3220,3175,3305,3160,428338,1378578041,00,0.00,N,3,0, 20250320,3220,3260,3335,3200,606563,1977860704,00,0.00,N,5,-105, 20250319,3325,3390,3400,3295,444330,1481149199,00,0.00,N,5,-65, 20250318,3390,3415,3440,3350,502824,1702251247,00,0.00,N,5,-35, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index ab505fa3453d..f976bbdb08f1 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3145,3125,3150,3055,79914,247890905,00,0.00,N,2,5, 20250320,3140,3185,3205,3120,81947,258626695,00,0.00,N,5,-45, 20250319,3185,3140,3190,3110,51101,160672862,00,0.00,N,2,60, 20250318,3125,3135,3155,3110,43152,135018485,00,0.00,N,5,-35, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 0f994f828a5b..1362e30ccd3e 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250320,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250319,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250318,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 4b65087406b0..4a6223b9f51f 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1407,1384,1408,1352,134955,186882283,00,0.00,N,2,22, 20250320,1385,1400,1425,1375,302825,423123436,00,0.00,N,5,-5, 20250319,1390,1366,1390,1330,245381,333930612,00,0.00,N,2,50, 20250318,1340,1407,1450,1321,437382,600033038,00,0.00,N,5,-36, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 7c6964c514b6..e640a39b66f2 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9920,10000,10420,9840,130930,1322016660,00,0.00,N,5,-180, 20250320,10100,10450,10500,10070,115159,1179507170,00,0.00,N,5,-340, 20250319,10440,10460,10560,10280,119480,1240039505,00,0.00,N,5,-90, 20250318,10530,10420,10670,10120,338793,3528849240,00,0.00,N,2,280, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 4ff00807540f..d02c1be23e7c 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13330,13310,13350,13210,24375,323177710,00,0.00,N,2,60, 20250320,13270,13110,13320,13110,60861,806370795,00,0.00,N,2,170, 20250319,13100,13050,13190,12990,49914,655183450,00,0.00,N,2,50, 20250318,13050,12920,13050,12920,29958,388726890,00,0.00,N,2,50, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 35bb0d8006c7..c7b65e51e1e3 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10430,10980,11060,10200,675449,7128069310,00,0.00,N,5,-830, 20250320,11260,11680,12310,11230,2754109,32527773680,00,0.00,N,5,-240, 20250319,11500,12170,12180,11450,1465525,17176209320,00,0.00,N,5,-770, 20250318,12270,10470,12850,10440,15542442,185589470545,00,0.00,N,2,1930, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 775770b54f1d..bc4367117c13 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2240,2210,2345,2145,228439,509365892,00,0.00,N,2,30, 20250320,2210,2210,2220,2190,38816,85523325,00,0.00,N,3,0, 20250319,2210,2220,2230,2190,64972,143176195,00,0.00,N,5,-10, 20250318,2220,2250,2250,2205,62099,137802267,00,0.00,N,5,-30, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index a8652e17a7bd..02b48fbd1df0 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3640,3620,3715,3615,27872,102093225,00,0.00,N,5,-45, 20250320,3685,3655,3705,3655,28585,105139600,00,0.00,N,3,0, 20250319,3685,3695,3695,3615,53475,195138585,00,0.00,N,5,-15, 20250318,3700,3660,3700,3485,63889,232797345,00,0.00,N,2,5, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index e62d97287aeb..38a9ede44dd2 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10120,10400,10470,10090,119175,1216025635,00,0.00,N,5,-380, 20250320,10500,10830,10830,10500,61527,654336535,00,0.00,N,5,-210, 20250319,10710,10650,10820,10570,68390,729865585,00,0.00,N,2,90, 20250318,10620,10670,10720,10510,47343,501598460,00,0.00,N,2,50, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 29459bb6af88..71adcf3a58da 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15050,15550,16220,15020,75151,1160406945,00,0.00,N,5,-740, 20250320,15790,16060,16200,15720,35031,557162960,00,0.00,N,5,-270, 20250319,16060,16110,16470,15940,31616,508140800,00,0.00,N,5,-90, 20250318,16150,15810,16780,15810,152107,2485500675,00,0.00,N,2,240, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 82dbd219a12e..9b7e3d2831d9 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,66600,66000,67200,65300,51910,3446991550,00,0.00,N,2,100, 20250320,66500,66500,67800,65300,42135,2805743900,00,0.00,N,5,-100, 20250319,66600,66600,68200,66400,38672,2596071300,00,0.00,N,3,0, 20250318,66600,67400,67800,66400,36562,2445046750,00,0.00,N,5,-800, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 9bd9efbc8910..1ed414a37cf3 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,30000,30150,30800,29300,95749,2883255000,00,0.00,N,5,-100, 20250320,30100,29950,30350,29350,81264,2436426150,00,0.00,N,2,600, 20250319,29500,28800,29600,28500,76335,2233373000,00,0.00,N,2,700, 20250318,28800,28800,29050,28600,65135,1878347575,00,0.00,N,2,350, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index fe6c0bc92b06..4f932e20fdab 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6600,6600,6640,6580,48028,316988965,00,0.00,N,5,-20, 20250320,6620,6680,6680,6610,66247,438990645,00,0.00,N,5,-10, 20250319,6630,6620,6680,6620,58945,392183335,00,0.00,N,3,0, 20250318,6630,6640,6680,6620,59408,394545015,00,0.00,N,5,-20, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 2daeba82b36b..86a2ff571cb5 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5990,6160,6220,5920,212561,1277185595,00,0.00,N,5,-200, 20250320,6190,6250,6350,5980,307358,1880362590,00,0.00,N,5,-210, 20250319,6400,6630,6740,6350,716031,4316127490,00,0.00,N,5,-240, 20250318,6640,6690,6855,6615,111624,749278250,00,0.00,N,5,-50, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 0cd6a96109e0..c58956f7b847 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8410,8600,8600,8050,48434,400391565,00,0.00,N,5,-90, 20250320,8500,9350,9630,8470,135559,1206771075,00,0.00,N,5,-850, 20250319,9350,9500,9600,9220,100263,935493315,00,0.00,N,5,-330, 20250318,9680,9020,9740,8950,261686,2498486290,00,0.00,N,2,560, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 705b625e49f7..68843f77a9cc 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10070,10070,10330,9830,218900,2200037770,00,0.00,N,5,-120, 20250320,10190,10760,10860,10010,362852,3823538615,00,0.00,N,5,-670, 20250319,10860,10620,11270,10360,850098,9204086570,00,0.00,N,2,190, 20250318,10670,10600,11390,10240,1353830,14769688890,00,0.00,N,2,30, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 2abeb370215f..26aeef3e79ea 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7090,6960,7240,6870,273082,1928051200,00,0.00,N,2,120, 20250320,6970,7090,7130,6930,128467,899711570,00,0.00,N,5,-60, 20250319,7030,7120,7240,7010,135201,961192155,00,0.00,N,5,-110, 20250318,7140,7210,7260,7130,109884,789294540,00,0.00,N,5,-60, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 04d184099754..65e35412750d 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12570,13480,13980,12500,4484,56640760,00,0.00,N,5,-910, 20250320,13480,14870,14870,12610,1356,17906850,00,0.00,N,2,290, 20250319,13190,13970,14500,12520,4402,56335910,00,0.00,N,5,-780, 20250318,13970,13380,14390,13000,1195,15995040,00,0.00,N,2,820, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 5d5648d28a37..17918b5381fe 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,61200,63000,63500,60500,180218,11100666600,00,0.00,N,5,-1800, 20250320,63000,63400,66900,62500,229555,14702865200,00,0.00,N,3,0, 20250319,63000,64700,64700,60500,264282,16338433200,00,0.00,N,5,-1700, 20250318,64700,65500,66000,63800,169453,10977290650,00,0.00,N,5,-500, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 4b6e2edb505e..59ded708b623 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2525,2415,2540,2365,198663,490044317,00,0.00,N,2,95, 20250320,2430,2485,2520,2420,115172,283302327,00,0.00,N,5,-45, 20250319,2475,2495,2515,2440,118884,293517925,00,0.00,N,5,-20, 20250318,2495,2480,2520,2475,142661,355033564,00,0.00,N,2,10, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 2ce31172348a..fb1b9df4250d 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6870,7010,7120,6760,75792,520044625,00,0.00,N,5,-220, 20250320,7090,7070,7140,6910,54742,381635910,00,0.00,N,2,20, 20250319,7070,7330,7360,7010,54378,387411375,00,0.00,N,5,-280, 20250318,7350,7100,7370,7030,48160,349830390,00,0.00,N,2,250, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 98e70fd60475..efed6335649a 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,43500,43700,44700,43100,101421,4463719175,00,0.00,N,2,400, 20250320,43100,43800,44800,43000,93308,4093472125,00,0.00,N,5,-1450, 20250319,44550,40950,45700,40950,362090,16011849350,00,0.00,N,2,3500, 20250318,41050,40500,42000,40500,50604,2091466250,00,0.00,N,2,500, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 5b355b4f211f..7caf84b71729 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1286,1321,1329,1286,60365,78164756,00,0.00,N,5,-35, 20250320,1321,1330,1330,1290,80300,104518764,00,0.00,N,5,-18, 20250319,1339,1329,1339,1309,72995,96032208,00,0.00,N,5,-1, 20250318,1340,1338,1340,1302,67287,88990788,00,0.00,N,3,0, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 590a8c2e67c3..3f962814ccee 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7750,8280,8380,7500,1263238,9858983010,00,0.00,N,5,-550, 20250320,8300,7300,8810,7270,10661985,86709414510,00,0.00,N,2,1420, 20250319,6880,7280,7280,6750,354332,2450136630,00,0.00,N,5,-220, 20250318,7100,7100,7300,6950,230985,1644749655,00,0.00,N,5,-50, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index c8006b5e2dbc..5140f2a24b63 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12280,12480,12480,12110,21407,262123690,00,0.00,N,5,-240, 20250320,12520,12530,12850,12170,29806,374095205,00,0.00,N,5,-130, 20250319,12650,12350,12730,12350,32796,412223050,00,0.00,N,2,250, 20250318,12400,12400,12600,12320,23280,288806355,00,0.00,N,5,-200, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index ed0cc525a58d..cc2919361990 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14570,13580,14870,13200,190303,2746130580,00,0.00,N,2,1030, 20250320,13540,13800,13980,13490,50166,686173260,00,0.00,N,5,-270, 20250319,13810,14100,14150,13650,70979,983163080,00,0.00,N,5,-290, 20250318,14100,14470,14470,13870,62564,878737965,00,0.00,N,5,-160, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index a44d1e1b0c7d..87e1bf2b0220 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,21450,22050,22050,21050,38016,814767175,00,0.00,N,5,-850, 20250320,22300,22750,23300,22100,35669,804929850,00,0.00,N,5,-550, 20250319,22850,23750,23750,22450,40098,913063375,00,0.00,N,5,-900, 20250318,23750,24100,24300,23300,47766,1129862025,00,0.00,N,5,-350, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 2f0e904dc013..e2b86a1df4ad 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,42000,43250,43800,41000,141171,5940340750,00,0.00,N,5,-1100, 20250320,43100,46700,47200,42450,206958,9234957900,00,0.00,N,5,-2600, 20250319,45700,48250,48250,45350,166042,7699599000,00,0.00,N,5,-2650, 20250318,48350,45550,49250,45500,265433,12697834200,00,0.00,N,2,3050, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index fa0f0449ba50..6a7c28c9efb9 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,699,691,700,680,182389,126033023,00,0.00,N,2,8, 20250320,691,688,699,681,141091,97377943,00,0.00,N,2,3, 20250319,688,674,695,674,156633,106744772,00,0.00,N,2,9, 20250318,679,671,679,663,151627,101817905,00,0.00,N,2,8, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index a325049b651d..cae6c6e3c2b0 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,1700,1800,1800,1800,0,0,00,0.00,Y,5,-100, -20250319,1800,1800,1800,1800,0,0,00,0.00,Y,3,-100, +20250321,1955,1955,1955,1955,1,1955,00,0.00,N,1,255, +20250320,1700,1700,1700,1700,0,0,00,0.00,N,3,-100, +20250319,1800,1800,1800,1800,0,0,00,0.00,N,3,-100, 20250318,1900,1900,1900,1900,0,0,00,0.00,Y,3,-90, 20250317,1990,1990,1990,1530,1014,1557805,00,0.00,Y,2,190, 20250314,1800,1800,1800,1800,0,0,00,0.00,N,3,-78, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index fd189840b288..0ad5e93e749f 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1637,1667,1678,1630,64231,105584628,00,0.00,N,5,-43, 20250320,1680,1674,1760,1651,67536,114427588,00,0.00,N,2,6, 20250319,1674,1710,1749,1674,69610,118695877,00,0.00,N,5,-34, 20250318,1708,1720,1742,1690,73134,125232684,00,0.00,N,5,-25, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 599d69f4d96b..47622e2b87ea 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6150,6120,6410,6030,1212066,7553118695,00,0.00,N,5,-50, 20250320,6200,6750,7050,6200,3032163,20212688140,00,0.00,N,5,-470, 20250319,6670,6640,6730,6460,1465838,9668699800,00,0.00,N,3,0, 20250318,6670,6420,7350,6410,13818633,96256382820,00,0.00,N,2,180, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 5e3696968c48..01fce3bf11b4 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8580,8820,8820,8470,180167,1552096660,00,0.00,N,5,-170, 20250320,8750,8940,9020,8730,159524,1409983260,00,0.00,N,5,-70, 20250319,8820,8710,8910,8680,87165,766521080,00,0.00,N,2,100, 20250318,8720,8830,9050,8700,123320,1090311680,00,0.00,N,5,-80, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index fcbe73eaa39b..91177b4e9c55 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13840,14490,15800,13840,9716131,145561461850,00,0.00,N,5,-360, 20250320,14200,14790,14950,13800,2797158,40040196970,00,0.00,N,5,-820, 20250319,15020,13350,16250,13190,19357754,296679154005,00,0.00,N,2,2280, 20250318,12740,12820,13490,12590,2740089,35800793910,00,0.00,N,2,20, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 096b0e90e458..3ca42121a781 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14360,14490,14790,14200,128439,1870532725,00,0.00,N,2,10, 20250320,14350,14870,14870,14240,107980,1552004490,00,0.00,N,5,-340, 20250319,14690,14450,14830,14200,117761,1725709305,00,0.00,N,2,320, 20250318,14370,14700,14740,14230,96964,1393092510,00,0.00,N,5,-220, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 4fab5b90de4c..36a582e02f71 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6110,6060,6190,5910,1292022,7822586715,00,0.00,N,5,-30, 20250320,6140,6160,6270,6060,1505849,9274485900,00,0.00,N,5,-60, 20250319,6200,6120,6300,6030,3261975,20162835585,00,0.00,N,2,160, 20250318,6040,5800,6230,5770,4320637,26135187870,00,0.00,N,2,270, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 141f7da719e1..adab925c98f2 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5100,5000,5100,4980,259541,1307674724,00,0.00,N,2,80, 20250320,5020,5080,5100,5010,200607,1013022175,00,0.00,N,3,0, 20250319,5020,5030,5060,4985,232472,1170015595,00,0.00,N,2,35, 20250318,4985,5000,5090,4985,149981,752883076,00,0.00,N,3,0, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 73ab464319a4..abdeea84e1e0 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7300,7180,7450,7060,167618,1226586810,00,0.00,N,2,110, 20250320,7190,7700,7700,7100,296118,2166320035,00,0.00,N,5,-300, 20250319,7490,8240,8240,6880,895057,6606770035,00,0.00,N,5,-750, 20250318,8240,8450,8460,8210,77796,645626445,00,0.00,N,5,-60, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 462eb78856e7..502a732dfde0 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2245,2290,2320,2225,133207,299918835,00,0.00,N,5,-65, 20250320,2310,2345,2445,2310,253717,601556545,00,0.00,N,5,-25, 20250319,2335,2315,2380,2310,58164,136456900,00,0.00,N,2,20, 20250318,2315,2310,2380,2305,66821,156778530,00,0.00,N,2,5, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index c4bcc702f701..704e46ba8d52 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8750,8870,8990,8730,128118,1136003825,00,0.00,N,5,-120, 20250320,8870,9260,9290,8870,168952,1525611450,00,0.00,N,5,-260, 20250319,9130,9050,9300,9050,208338,1912976320,00,0.00,N,5,-100, 20250318,9230,9360,9370,9140,159293,1473008355,00,0.00,N,5,-120, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 78f0fbc3181e..c0ba9af34e64 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2770,2770,2770,2750,29130,80335242,00,0.00,N,3,0, 20250320,2770,2760,2780,2755,29721,82179805,00,0.00,N,2,10, 20250319,2760,2760,2765,2740,48319,133064621,00,0.00,N,2,5, 20250318,2755,2755,2760,2740,24855,68314206,00,0.00,N,3,0, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 2c716a15875b..694b6412345e 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15270,15560,15780,15240,276504,4274492890,00,0.00,N,5,-440, 20250320,15710,16730,16800,15710,346636,5557340670,00,0.00,N,5,-930, 20250319,16640,17440,17700,16580,325937,5527332790,00,0.00,N,5,-800, 20250318,17440,17150,17900,16910,405358,7014062510,00,0.00,N,2,320, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 549eec3a7574..bb6ea55e7dc3 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2955,2990,3035,2935,51318,151848577,00,0.00,N,5,-35, 20250320,2990,3015,3020,2925,106939,318080148,00,0.00,N,5,-5, 20250319,2995,3230,3230,2990,219251,666308060,00,0.00,N,5,-240, 20250318,3235,3215,3240,3100,72497,230397380,00,0.00,N,2,55, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 0da8b10e9c34..6178435469ac 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,49600,50100,51500,49550,174527,8821422500,00,0.00,N,2,100, 20250320,49500,50500,51100,48950,98164,4861477575,00,0.00,N,5,-1000, 20250319,50500,49850,50900,49700,91649,4612955625,00,0.00,N,5,-100, 20250318,50600,51900,51900,50000,117449,5960270300,00,0.00,N,5,-600, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 5d10041922ad..10da93aeb74e 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3555,3540,3555,3500,48269,170222880,00,0.00,N,5,-5, 20250320,3560,3595,3595,3540,66789,237501677,00,0.00,N,5,-30, 20250319,3590,3575,3590,3540,34046,121331815,00,0.00,N,2,20, 20250318,3570,3540,3575,3520,37537,133066760,00,0.00,N,2,25, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 18964c53bb67..4192d78437ca 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20100,21100,21100,20050,41176,837166550,00,0.00,N,5,-1000, 20250320,21100,22350,22350,20850,33173,711148775,00,0.00,N,5,-1050, 20250319,22150,22600,22600,22000,26679,594883375,00,0.00,N,5,-600, 20250318,22750,22100,23200,21850,35751,797203150,00,0.00,N,2,650, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 1d6365237d9d..aa6ff1143d56 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,101200,98900,104200,98700,574844,58622013900,00,0.00,N,2,2300, 20250320,98900,95500,99500,95500,382757,37773767400,00,0.00,N,2,4200, 20250319,94700,92800,96850,91400,246360,23434325750,00,0.00,N,2,900, 20250318,93800,94200,96200,93600,198850,18781863250,00,0.00,N,2,200, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index ff9608140156..a65019267464 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, -20250319,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, +20250321,5500,5200,5500,4800,440,2164400,00,0.00,N,5,-100, +20250320,5600,5600,5600,5600,0,0,00,0.00,N,3,0, +20250319,5600,5600,5600,5600,0,0,00,0.00,N,3,0, 20250318,5600,5200,5600,5200,14,74800,00,0.00,Y,2,100, 20250317,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250314,5500,5500,5500,5500,5,27500,00,0.00,N,5,-100, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index b8b3a22e6d1b..550e69a2949d 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15730,16060,16170,15560,108715,1714428325,00,0.00,N,5,-500, 20250320,16230,16220,16470,16050,121443,1980482290,00,0.00,N,2,60, 20250319,16170,16440,16500,16160,90062,1467741330,00,0.00,N,5,-160, 20250318,16330,16610,16670,16140,130681,2133804330,00,0.00,N,5,-180, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index c03138f9560f..0ee376140fab 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,7890,7990,7990,7400,23,175870,00,0.00,N,5,-60, +20250321,7890,7890,7890,7890,0,0,00,0.00,Y,3,0, +20250320,7890,7990,7990,7400,23,175870,00,0.00,Y,5,-60, 20250319,7950,7950,7950,7950,0,0,00,0.00,N,3,0, 20250318,7950,7950,7950,7950,10,79500,00,0.00,N,5,-30, 20250317,7980,7940,7980,7720,81,632980,00,0.00,N,5,-10, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index f137dd3544a2..de249cf352cd 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1433,1446,1447,1421,214049,306371921,00,0.00,N,5,-9, 20250320,1442,1440,1449,1425,396635,570657577,00,0.00,N,2,2, 20250319,1440,1457,1464,1436,453891,656679676,00,0.00,N,5,-20, 20250318,1460,1468,1483,1457,332161,486759068,00,0.00,N,5,-8, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index d76d19f48b31..b0a6c0e817d1 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14860,15030,15040,14860,7927,118438960,00,0.00,N,5,-260, 20250320,15120,15070,15190,14990,7053,106516960,00,0.00,N,2,50, 20250319,15070,15120,15200,15050,11319,170958360,00,0.00,N,5,-50, 20250318,15120,15100,15670,15030,10322,157072335,00,0.00,N,5,-30, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 7b94b972841c..45bb825973e6 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28900,28150,29450,28100,1094240,31684893675,00,0.00,N,2,650, 20250320,28250,28200,29300,28000,748567,21322322375,00,0.00,N,2,550, 20250319,27700,27600,28300,27600,412230,11501339800,00,0.00,N,5,-100, 20250318,27800,28450,28750,27700,527577,14766746825,00,0.00,N,5,-350, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 95c9af38b776..83f958c1e623 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3165,3120,3170,3115,72824,229045995,00,0.00,N,2,50, 20250320,3115,3215,3215,3115,93182,293086488,00,0.00,N,5,-70, 20250319,3185,3175,3215,3100,139661,439680965,00,0.00,N,2,5, 20250318,3180,3185,3187,3145,84285,267334935,00,0.00,N,2,25, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 942273d218a9..354dff9bc2d7 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,650,666,681,600,362831,228736854,00,0.00,N,5,-17, 20250320,667,613,750,609,973654,651694744,00,0.00,N,2,59, 20250319,608,630,630,600,270921,164453765,00,0.00,N,5,-22, 20250318,630,658,719,629,821757,535591906,00,0.00,N,5,-75, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index c67a095d8d77..0041b0c45b9c 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13080,13100,13440,12940,79486,1053657875,00,0.00,N,5,-20, 20250320,13100,13300,13330,12940,21830,286041005,00,0.00,N,5,-70, 20250319,13170,13130,13380,13080,17214,227289200,00,0.00,N,5,-10, 20250318,13180,13500,13500,13140,27394,362661210,00,0.00,N,5,-320, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 0b95e8c8b2bb..5b1633f15612 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2635,2640,2700,2595,27630,72978250,00,0.00,N,5,-35, 20250320,2670,2700,2720,2630,24982,67070600,00,0.00,N,5,-30, 20250319,2700,2715,2755,2690,37234,101325211,00,0.00,N,5,-15, 20250318,2715,2690,2720,2665,25368,68298120,00,0.00,N,2,30, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 18cd20242381..1e4f567a9f20 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13600,13920,13990,13300,11696,159169400,00,0.00,N,2,60, 20250320,13540,13360,13800,13360,17641,239410760,00,0.00,N,2,210, 20250319,13330,13610,13650,13300,8493,113848020,00,0.00,N,5,-390, 20250318,13720,12970,13750,12970,56759,749885970,00,0.00,N,2,780, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 1f1374243f4f..460c76e202cf 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7740,7750,7920,7600,60704,471724460,00,0.00,N,5,-100, 20250320,7840,7920,8110,7840,78466,620808730,00,0.00,N,5,-180, 20250319,8020,8310,8600,8000,103254,845202210,00,0.00,N,5,-420, 20250318,8440,8400,8610,8330,63913,539257490,00,0.00,N,5,-10, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index adf7ec9bba5d..ba2fa8b07011 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3290,3210,3345,3160,496602,1609561283,00,0.00,N,2,25, 20250320,3265,3520,3545,3125,1044476,3463985987,00,0.00,N,5,-210, 20250319,3475,3570,3665,3475,952192,3388378279,00,0.00,N,5,-75, 20250318,3550,3520,3580,3450,778626,2738247684,00,0.00,N,2,30, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 33a549efaace..b7d9cf7c7bf0 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2125,2125,2145,2105,6151,13032895,00,0.00,N,5,-10, 20250320,2135,2135,2155,2115,26688,56826690,00,0.00,N,3,0, 20250319,2135,2165,2180,2105,41165,87249960,00,0.00,N,5,-35, 20250318,2170,2155,2170,2130,3525,7614230,00,0.00,N,2,15, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 62812b4f4965..f18b2d9dee8a 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8000,8000,8160,7900,151120,1210182385,00,0.00,N,5,-120, 20250320,8120,8600,8620,8120,245504,2040847945,00,0.00,N,5,-480, 20250319,8600,8670,8790,8510,232158,1999899770,00,0.00,N,5,-70, 20250318,8670,8540,8930,8450,1342462,11787510180,00,0.00,N,2,160, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index bf153a234c95..f3c62426f97e 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3630,3825,3825,3630,52651,193807469,00,0.00,N,5,-10, 20250320,3640,3760,3760,3640,24561,90050202,00,0.00,N,5,-60, 20250319,3700,3670,3725,3615,26875,98643400,00,0.00,N,2,30, 20250318,3670,3750,3805,3645,47097,173334555,00,0.00,N,5,-95, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 2559a18b4d18..8db5b1d5e515 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6450,6700,6900,6440,200735,1327872890,00,0.00,N,5,-490, 20250320,6940,7100,7240,6870,55108,387676455,00,0.00,N,5,-190, 20250319,7130,7000,7260,6960,84855,604782305,00,0.00,N,2,110, 20250318,7020,7070,7120,6950,37367,261952895,00,0.00,N,2,10, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 8f0b95695bbb..f078fcb2717c 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1009,1118,1118,928,175,177942,00,0.00,N,5,-82, 20250320,1091,1091,1091,1091,1,1091,00,0.00,N,2,141, 20250319,950,998,999,930,67,63330,00,0.00,N,2,1, 20250318,949,1143,1143,848,272,231417,00,0.00,N,5,-48, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index f5f33b54bee0..03fea9d8f829 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10050,10220,10330,9730,958245,9591637565,00,0.00,N,5,-400, 20250320,10450,10950,11700,10190,3572885,39270032815,00,0.00,N,5,-200, 20250319,10650,10680,12260,10470,15961098,182395154575,00,0.00,N,2,450, 20250318,10200,10480,10550,10060,1635633,17036006390,00,0.00,N,5,-250, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 866ee8a83702..6053168bd6de 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1504,1565,1565,1445,120823,182749760,00,0.00,N,5,-64, 20250320,1568,1620,1620,1563,16602,26175774,00,0.00,N,5,-21, 20250319,1589,1575,1614,1575,24267,38445400,00,0.00,N,2,2, 20250318,1587,1639,1639,1578,19375,30746792,00,0.00,N,5,-9, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index c979d96982b0..d3bd10bdad92 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11920,12120,12670,11470,164799,2017695225,00,0.00,N,5,-380, 20250320,12300,12000,12540,11890,218806,2695946965,00,0.00,N,2,200, 20250319,12100,11470,12200,11310,280884,3346061305,00,0.00,N,2,630, 20250318,11470,11100,11720,11100,273495,3138338695,00,0.00,N,2,470, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 0a754fd0e043..ffcf4ad67122 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7850,7960,7960,7780,7646,59929765,00,0.00,N,5,-110, 20250320,7960,8000,8000,7900,1170,9289120,00,0.00,N,5,-40, 20250319,8000,7920,8040,7730,6400,50553230,00,0.00,N,2,10, 20250318,7990,7860,8030,7860,7394,58651400,00,0.00,N,5,-10, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 3a5ba398bd1a..17fd287e1c14 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7550,7550,7550,7500,6831,51437160,00,0.00,N,3,0, 20250320,7550,7520,7570,7500,41407,312134870,00,0.00,N,2,50, 20250319,7500,7470,7510,7430,40372,301910235,00,0.00,N,2,90, 20250318,7410,7410,7410,7370,24861,183964480,00,0.00,N,2,40, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 73a9feed4288..474a9c1ea400 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,33800,34750,35100,33800,37791,1295165050,00,0.00,N,5,-900, 20250320,34700,35350,35750,34700,42617,1496531275,00,0.00,N,5,-450, 20250319,35150,34900,35550,34150,33123,1151358325,00,0.00,N,2,300, 20250318,34850,35050,35700,34550,40391,1416856550,00,0.00,N,5,-550, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index dc11fdc230f8..2d325c722d56 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6720,6770,6810,6570,54367,362833605,00,0.00,N,5,-30, 20250320,6750,6960,6990,6710,60719,413743255,00,0.00,N,5,-180, 20250319,6930,6860,6980,6810,60681,419552440,00,0.00,N,2,90, 20250318,6840,6870,6970,6810,32356,222752390,00,0.00,N,5,-60, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index faedd04d754b..a6ae68dd1644 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2235,2255,2255,2200,27463,61012079,00,0.00,N,5,-25, 20250320,2260,2260,2260,2220,29553,66170337,00,0.00,N,3,0, 20250319,2260,2280,2285,2215,46361,104341147,00,0.00,N,5,-20, 20250318,2280,2285,2295,2255,25170,57079840,00,0.00,N,5,-5, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index aa86fa9a17c0..5fcb88c89aea 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12370,12820,12840,12360,397187,4974898940,00,0.00,N,5,-430, 20250320,12800,12910,13100,12550,483958,6184851570,00,0.00,N,5,-20, 20250319,12820,12980,13060,12560,547714,7011439770,00,0.00,N,5,-120, 20250318,12940,12700,13400,12540,1448288,18786112540,00,0.00,N,2,330, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index f128d656e9e5..9d3be2680a7f 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4950,4940,4950,4705,17110,83783971,00,0.00,N,2,10, 20250320,4940,4950,4950,4900,55475,272664107,00,0.00,N,5,-10, 20250319,4950,4905,4950,4870,51107,250006330,00,0.00,N,2,50, 20250318,4900,4910,4965,4870,33321,163103882,00,0.00,N,5,-10, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index f0cfcfbea0b7..2a27eed11c50 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3640,3615,3690,3590,205810,748480057,00,0.00,N,2,30, 20250320,3610,3620,3635,3500,145581,522670759,00,0.00,N,2,15, 20250319,3595,3490,3655,3450,253476,911521619,00,0.00,N,2,95, 20250318,3500,3485,3535,3460,61264,213912054,00,0.00,N,2,15, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index a903ace95e15..ce241e3bbbf2 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9810,9730,9850,9540,22982,222152955,00,0.00,N,2,90, 20250320,9720,9870,9900,9620,64264,624631805,00,0.00,N,5,-170, 20250319,9890,9950,9960,9740,22179,218562650,00,0.00,N,5,-40, 20250318,9930,10030,10030,9840,26902,266852600,00,0.00,N,5,-100, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 3c88e54efa8a..bb00b18db775 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9400,8410,9460,8310,286628,2616340355,00,0.00,N,2,990, 20250320,8410,8740,8740,8410,27954,238020605,00,0.00,N,5,-200, 20250319,8610,8630,8760,8505,20048,173227215,00,0.00,N,2,10, 20250318,8600,8830,8830,8590,25989,225146990,00,0.00,N,5,-120, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 241dcfd1fea0..f55e3d9861fd 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8050,8230,8230,8010,1960,15794070,00,0.00,N,5,-80, 20250320,8130,8130,8270,8120,4774,38918110,00,0.00,N,5,-170, 20250319,8300,8250,8360,8040,4449,36296130,00,0.00,N,2,50, 20250318,8250,8280,8390,8200,2324,19247750,00,0.00,N,5,-30, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 234faac9c009..4d2dc5941ae8 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11850,11830,12020,11600,22404,262606030,00,0.00,N,5,-120, 20250320,11970,12090,12090,11780,18741,222996815,00,0.00,N,2,20, 20250319,11950,12000,12080,11750,20463,243065790,00,0.00,N,2,10, 20250318,11940,11860,12080,11830,23035,274064950,00,0.00,N,2,60, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 12bfb298ae5c..e1d6e430c41d 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2110,2105,2110,2105,12546,26442207,00,0.00,N,3,0, 20250320,2110,2110,2110,2105,9695,20446250,00,0.00,N,3,0, 20250319,2110,2105,2110,2105,32026,67414735,00,0.00,N,2,5, 20250318,2105,2105,2110,2105,41206,86742860,00,0.00,N,5,-5, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 1696f894675a..dee548c5bfb3 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250321,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250320,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250319,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250318,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250317,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 0d0f32cc0212..bab0266d13a8 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2730,2690,2750,2660,36800,99809710,00,0.00,N,2,20, 20250320,2710,2740,2795,2690,35602,96636357,00,0.00,N,5,-15, 20250319,2725,2785,2875,2720,53928,149128706,00,0.00,N,5,-60, 20250318,2785,2830,2890,2775,14924,41987964,00,0.00,N,5,-40, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index bbeb23464825..8aeaa00d571f 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13130,13230,13300,13010,58764,770106390,00,0.00,N,5,-100, 20250320,13230,13450,13450,12920,63069,832628600,00,0.00,N,5,-80, 20250319,13310,13130,13360,13030,40457,535107420,00,0.00,N,2,180, 20250318,13130,13290,13360,12910,55693,731532280,00,0.00,N,5,-160, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index a3cec76e84d0..4449ca60202f 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11940,12450,12750,11940,703280,8717877370,00,0.00,N,5,-190, 20250320,12130,11330,13300,11300,2435040,30677187770,00,0.00,N,2,1010, 20250319,11120,10840,11480,10840,216004,2422716850,00,0.00,N,2,150, 20250318,10970,10900,11040,10850,94063,1027399715,00,0.00,N,2,90, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index bb2a47769d58..cc2a307f458d 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3630,3850,3880,3585,51495,188456732,00,0.00,N,5,-75, 20250320,3705,4185,4185,3670,64453,244962462,00,0.00,N,5,-295, 20250319,4000,4000,4250,3860,135125,546363079,00,0.00,N,2,100, 20250318,3900,3620,4000,3620,99534,388526740,00,0.00,N,2,215, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 6976bcb0eacc..0409d7b93d2e 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1582,1599,1600,1564,113750,180319350,00,0.00,N,5,-17, 20250320,1599,1603,1616,1591,152932,244261762,00,0.00,N,5,-4, 20250319,1603,1610,1622,1602,126409,203693105,00,0.00,N,5,-7, 20250318,1610,1623,1623,1601,73729,118463761,00,0.00,N,2,9, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 52ba9f36578a..10d7ed802c70 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9170,9180,9370,9050,27019,248558370,00,0.00,N,5,-120, 20250320,9290,9480,9480,9170,12230,113429040,00,0.00,N,5,-50, 20250319,9340,9320,9790,9240,10164,95028170,00,0.00,N,2,10, 20250318,9330,9710,9710,9210,14487,135671095,00,0.00,N,5,-100, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 97f5c5ce5ea3..364c17f7e1e1 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6820,6960,7050,6790,35148,241404615,00,0.00,N,5,-160, 20250320,6980,6920,7100,6910,51254,359187580,00,0.00,N,2,60, 20250319,6920,6870,7760,6870,428943,3114208620,00,0.00,N,2,40, 20250318,6880,6920,6920,6790,25570,175199295,00,0.00,N,3,0, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 9b1b18c69973..c9e189c24255 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,31700,29900,32350,28900,433001,13622099175,00,0.00,N,2,1600, 20250320,30100,29400,30850,28450,311218,9258615250,00,0.00,N,2,700, 20250319,29400,30500,31200,29300,245001,7420379525,00,0.00,N,5,-1100, 20250318,30500,28400,30950,27450,405110,11924340300,00,0.00,N,2,2100, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index c27f2f4158a8..0b7f9b3f26dd 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1678,1670,1685,1640,74986,124586573,00,0.00,N,5,-1, 20250320,1679,1644,1684,1642,160475,268005059,00,0.00,N,2,35, 20250319,1644,1600,1647,1582,84907,137424698,00,0.00,N,2,44, 20250318,1600,1610,1610,1594,36748,58845902,00,0.00,N,5,-18, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 21c1bcadc311..de2f60609486 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12570,13310,13780,12000,278259,3611247025,00,0.00,N,5,-600, 20250320,13170,12890,15610,12820,2344191,34211891760,00,0.00,N,2,280, 20250319,12890,13020,13310,12680,67171,869852845,00,0.00,N,5,-320, 20250318,13210,12880,13400,12810,122382,1607518355,00,0.00,N,2,260, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index fccca07a2492..e2f5da4020f3 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29800,29150,30500,29150,40946,1230147100,00,0.00,N,2,500, 20250320,29300,30400,30400,29300,23571,697067525,00,0.00,N,5,-500, 20250319,29800,28650,30100,28600,32328,955874400,00,0.00,N,2,800, 20250318,29000,29400,29600,28800,30846,897094700,00,0.00,N,5,-650, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 6d8ae1aff7a3..d5dfcbefd3c5 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,812,803,816,803,17243,13994302,00,0.00,N,2,2, 20250320,810,800,826,800,10567,8553889,00,0.00,N,2,10, 20250319,800,820,825,770,27039,21651712,00,0.00,N,5,-31, 20250318,831,810,837,806,25392,20670537,00,0.00,N,2,14, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 913ca616d78f..6f4b42c2fda6 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12090,11530,12100,11530,238118,2822544745,00,0.00,N,2,580, 20250320,11510,12480,12550,11470,373772,4459804450,00,0.00,N,5,-830, 20250319,12340,12000,12500,11900,380189,4671786110,00,0.00,N,2,220, 20250318,12120,11990,12210,11800,279221,3353185220,00,0.00,N,2,170, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index a93412788b23..07b7e448d78b 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6070,6170,6400,6040,16236,99765320,00,0.00,N,5,-100, 20250320,6170,6350,6350,6100,3239,19974150,00,0.00,N,2,20, 20250319,6150,6050,6210,6000,23585,143704515,00,0.00,N,2,100, 20250318,6050,6220,6270,5920,19210,116633270,00,0.00,N,5,-230, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 6518a81019ed..2404dbffc3a1 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7890,8000,8100,7820,111189,883424045,00,0.00,N,5,-30, 20250320,7920,8010,8060,7830,91051,721403560,00,0.00,N,3,0, 20250319,7920,7700,8020,7660,118010,932352880,00,0.00,N,2,260, 20250318,7660,8010,8030,7660,127037,994063355,00,0.00,N,5,-340, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 98180079c3a5..f9fd972b92fa 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19700,19450,20800,19100,115182,2321647845,00,0.00,N,2,640, 20250320,19060,19550,19890,19060,34438,670055370,00,0.00,N,5,-250, 20250319,19310,19370,19850,19100,28871,562203525,00,0.00,N,5,-70, 20250318,19380,19570,20000,19270,37910,741792285,00,0.00,N,5,-170, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index a68c56746512..b9b141d93319 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4225,4175,4230,4170,16324,68654005,00,0.00,N,2,20, 20250320,4205,4185,4250,4160,7790,32663790,00,0.00,N,2,20, 20250319,4185,4280,4330,4120,13210,55593941,00,0.00,N,5,-145, 20250318,4330,4300,4350,4245,10311,44194360,00,0.00,N,2,30, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 68d9b14978f9..a4aa7a626676 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250321,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250320,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250319,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250318,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250317,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index b035437ba49b..ab5b3565f5f8 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5050,5150,5290,5030,202677,1031871195,00,0.00,N,5,-160, 20250320,5210,5310,5400,5160,259908,1371058265,00,0.00,N,5,-70, 20250319,5280,5490,5600,5280,793415,4306463765,00,0.00,N,5,-140, 20250318,5420,5120,6090,5090,6693116,38076865910,00,0.00,N,2,420, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index c50d05bf5752..fd8b316d625e 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4290,4360,4430,4280,43784,188581340,00,0.00,N,5,-115, 20250320,4405,4430,4465,4395,18119,80209595,00,0.00,N,5,-35, 20250319,4440,4480,4480,4430,20198,89570035,00,0.00,N,5,-40, 20250318,4480,4500,4530,4455,21940,98361510,00,0.00,N,5,-20, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 70dedb844d14..ece5991b91a0 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3855,3855,3855,3810,41418,158889179,00,0.00,N,3,0, 20250320,3855,3850,3870,3815,40790,156670165,00,0.00,N,2,5, 20250319,3850,3830,3850,3795,68618,263149610,00,0.00,N,2,20, 20250318,3830,3765,3845,3765,74375,283423197,00,0.00,N,2,70, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 7f319842e286..da15bb8a374e 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5900,5810,5980,5610,109477,630969915,00,0.00,N,2,40, 20250320,5860,6100,6170,5850,99311,591036660,00,0.00,N,5,-180, 20250319,6040,5900,6090,5900,101663,611142355,00,0.00,N,2,100, 20250318,5940,6010,6060,5910,67827,404763025,00,0.00,N,5,-60, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index a8af25d89e51..6acdb7278eca 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12500,13070,13070,12500,159727,2023541315,00,0.00,N,5,-570, 20250320,13070,12610,14600,12260,1489841,20659498615,00,0.00,N,2,570, 20250319,12500,12600,12870,12400,53050,666851190,00,0.00,N,5,-100, 20250318,12600,13100,13100,12550,47393,604484755,00,0.00,N,5,-300, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 0eaf16161ff2..3bf430f353f8 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16910,17220,17910,16830,1578205,27525575455,00,0.00,N,5,-680, 20250320,17590,16630,18330,16090,7497695,131543414195,00,0.00,N,2,1090, 20250319,16500,15900,17740,15800,3698967,62939184910,00,0.00,N,2,480, 20250318,16020,16500,16630,15830,613931,9927490475,00,0.00,N,5,-540, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index d405ab76dcf7..aa5f8e9a1d34 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4195,4290,4320,4165,72937,307653250,00,0.00,N,5,-105, 20250320,4300,4295,4435,4180,99493,428457715,00,0.00,N,2,90, 20250319,4210,4165,4285,4140,49254,206810020,00,0.00,N,2,40, 20250318,4170,4155,4280,4125,79487,332808200,00,0.00,N,2,5, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index ff9f07d5f474..00d349ef889d 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6150,6390,6390,5920,2737,16364260,00,0.00,N,5,-190, 20250320,6340,5980,6390,5710,4439,27014070,00,0.00,N,2,410, 20250319,5930,5650,5970,5650,168,964810,00,0.00,N,2,40, 20250318,5890,5970,5970,5650,91,524410,00,0.00,N,3,0, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index bf5c30b9cd40..91550ceb3ce0 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4250,4220,4300,4150,156198,656933814,00,0.00,N,5,-30, 20250320,4280,4475,4520,4260,273385,1189646371,00,0.00,N,5,-195, 20250319,4475,4530,4735,4455,702115,3222399309,00,0.00,N,5,-55, 20250318,4530,4345,5110,4345,7600198,36663035603,00,0.00,N,2,200, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index aa778d78f082..862982a4e7e3 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2110,2115,2120,2110,172520,364933690,00,0.00,N,3,0, 20250320,2110,2110,2115,2110,14437,30463305,00,0.00,N,3,0, 20250319,2110,2110,2115,2110,6409,13523745,00,0.00,N,3,0, 20250318,2110,2112,2115,2107,25263,53313310,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index acd9442b0e3d..6f8b8459d251 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6800,7030,7140,6740,78748,538031830,00,0.00,N,5,-260, 20250320,7060,7600,7690,7050,139655,1013795110,00,0.00,N,5,-540, 20250319,7600,7680,7890,7520,218285,1681117125,00,0.00,N,2,70, 20250318,7530,7730,7980,7500,289112,2205591640,00,0.00,N,5,-280, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 12289e3f45cc..0be06f0ccdc3 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10570,10555,10580,10555,10308,108926935,00,0.00,N,2,10, 20250320,10560,10570,10570,10550,5911,62410040,00,0.00,N,3,0, 20250319,10560,10540,10560,10540,17416,183890610,00,0.00,N,2,20, 20250318,10540,10550,10550,10520,62229,655731780,00,0.00,N,5,-10, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index c0aa6b4c40fd..111f6bbd63e8 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2115,2115,2115,2110,23264,49197442,00,0.00,N,3,0, 20250320,2115,2115,2115,2110,19353,40837467,00,0.00,N,2,5, 20250319,2110,2110,2115,2105,34140,72020264,00,0.00,N,3,0, 20250318,2110,2110,2115,2110,4707,9931915,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 399a4cb3c127..84bff07ed21b 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11060,11250,11370,10830,530241,5871826835,00,0.00,N,5,-360, 20250320,11420,11750,11970,11390,505666,5885219800,00,0.00,N,5,-260, 20250319,11680,12080,12160,11550,556159,6535327785,00,0.00,N,5,-400, 20250318,12080,12770,12920,12080,782471,9653591865,00,0.00,N,5,-690, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 8f572a913cc6..cf3965066ada 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2120,2120,2120,2110,11821,24958700,00,0.00,N,3,0, 20250320,2120,2110,2120,2110,15978,33793175,00,0.00,N,3,0, 20250319,2120,2115,2120,2110,463,978000,00,0.00,N,3,0, 20250318,2120,2120,2120,2110,8548,18059065,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index f81752304a87..69cfe79dbf6b 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2125,2130,2130,2120,72,152890,00,0.00,N,5,-5, 20250320,2130,2140,2140,2115,3073,6500270,00,0.00,N,3,0, 20250319,2130,2135,2135,2120,180,382410,00,0.00,N,3,0, 20250318,2130,2135,2135,2130,49,104400,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index f37e40101ec4..cacc6faba24f 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3450,3495,3495,3280,52878,178793884,00,0.00,N,2,20, 20250320,3430,3575,3595,3420,61654,214183923,00,0.00,N,5,-145, 20250319,3575,3700,3700,3545,79750,286580364,00,0.00,N,5,-130, 20250318,3705,3560,3795,3530,95807,350556053,00,0.00,N,2,145, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index dba051cac413..91292d13eb1c 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19060,19370,20750,19060,1685259,33573912990,00,0.00,N,2,230, 20250320,18830,18510,19320,18510,509936,9731949065,00,0.00,N,2,330, 20250319,18500,18840,19080,18430,268113,5026441310,00,0.00,N,5,-460, 20250318,18960,19180,19330,18860,240010,4561968880,00,0.00,N,5,-60, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index e0208d5607e5..0d1fe8cddb3b 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10550,10550,10570,10540,7357,77671690,00,0.00,N,3,0, 20250320,10550,10540,10560,10540,12897,136061605,00,0.00,N,3,0, 20250319,10550,10540,10550,10540,28233,297857585,00,0.00,N,3,0, 20250318,10550,10540,10560,10540,5972,62993780,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index b9a862256f65..cd8c8f2f124d 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2115,2115,2125,2115,4323,9164664,00,0.00,N,5,-5, 20250320,2120,2120,2125,2120,503,1066370,00,0.00,N,5,-5, 20250319,2125,2120,2125,2115,6912,14623995,00,0.00,N,3,0, 20250318,2125,2115,2125,2115,3548,7504080,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 7d7653b274ff..08d31f7bde43 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10650,10530,10810,10260,88100,927769260,00,0.00,N,2,120, 20250320,10530,10810,10900,10410,89793,955326455,00,0.00,N,5,-280, 20250319,10810,11040,11160,10810,59251,646458810,00,0.00,N,5,-290, 20250318,11100,11080,11200,10930,44191,489227970,00,0.00,N,2,20, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 0bc57255be99..5d67d7190e63 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2115,2110,2115,2110,20899,44111720,00,0.00,N,2,5, 20250320,2110,2110,2110,2105,14915,31402215,00,0.00,N,3,0, 20250319,2110,2110,2110,2100,22488,47336165,00,0.00,N,3,0, 20250318,2110,2110,2110,2105,12698,26741275,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index eee9561861ed..336d1d113362 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13880,13940,13940,13520,100306,1376390160,00,0.00,N,2,60, 20250320,13820,14030,14030,13600,132732,1827861780,00,0.00,N,5,-100, 20250319,13920,13700,14040,13610,96614,1339033680,00,0.00,N,2,220, 20250318,13700,14030,14100,13600,195326,2692068470,00,0.00,N,5,-320, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 376cbf744a6b..982beb973a92 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1747,1786,1787,1741,41876,73423688,00,0.00,N,5,-29, 20250320,1776,1754,1785,1751,13572,24053544,00,0.00,N,2,22, 20250319,1754,1730,1781,1730,37408,65811865,00,0.00,N,3,0, 20250318,1754,1742,1765,1712,36473,63558446,00,0.00,N,2,8, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 4e670bf99bac..9d3d6c50b197 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7220,7200,7430,7010,123042,883213525,00,0.00,N,5,-150, 20250320,7370,7730,7860,7210,213255,1590160905,00,0.00,N,5,-500, 20250319,7870,8000,8210,7840,110933,888902180,00,0.00,N,5,-130, 20250318,8000,8280,8360,7930,98369,788905245,00,0.00,N,5,-190, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 58eee0e9c463..4ee523d6fb3e 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2150,2155,2155,2135,1686,3600490,00,0.00,N,2,5, 20250320,2145,2155,2155,2140,1977,4234225,00,0.00,N,3,0, 20250319,2145,2150,2155,2135,5693,12184130,00,0.00,N,5,-5, 20250318,2150,2165,2165,2150,17758,38205950,00,0.00,N,5,-10, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index f0a53c9a8195..8db1ef4f1ccb 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2120,2110,2120,2110,23148,48890195,00,0.00,N,2,5, 20250320,2115,2110,2115,2110,752,1586770,00,0.00,N,2,5, 20250319,2110,2110,2110,2105,7469,15724676,00,0.00,N,3,0, 20250318,2110,2110,2110,2105,1325,2790465,00,0.00,N,2,5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 229a9a293371..c8aea39e5f73 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5300,5270,5310,5160,90414,473649560,00,0.00,N,2,30, 20250320,5270,5340,5370,5220,77745,411159775,00,0.00,N,3,0, 20250319,5270,5200,5360,5200,55191,290858040,00,0.00,N,2,10, 20250318,5260,5330,5380,5260,63351,334992685,00,0.00,N,5,-50, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index ac06e22f41ce..ef7c74cf6025 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2115,2120,2120,2115,1649,3487779,00,0.00,N,5,-5, 20250320,2120,2125,2125,2110,7813,16493245,00,0.00,N,2,5, 20250319,2115,2125,2125,2115,1719,3636025,00,0.00,N,5,-5, 20250318,2120,2125,2125,2120,225,477830,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index ab6cc77d789e..84e61c5b2470 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2130,2130,2130,2115,1510,3199160,00,0.00,N,2,10, 20250320,2120,2130,2130,2115,37012,78378399,00,0.00,N,5,-10, 20250319,2130,2140,2140,2125,4017,8553315,00,0.00,N,3,0, 20250318,2130,2125,2150,2125,13626,29040245,00,0.00,N,2,5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 42b77fdc9b95..879ca5fe022b 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2175,2185,2185,2160,3948,8566515,00,0.00,N,5,-5, 20250320,2180,2180,2180,2170,10452,22735016,00,0.00,N,2,5, 20250319,2175,2180,2180,2175,3015,6557690,00,0.00,N,3,0, 20250318,2175,2165,2180,2165,9721,21065680,00,0.00,N,2,15, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index e4be6ad7789a..127f4767e413 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10190,10190,10210,10180,17234,175643680,00,0.00,N,5,-20, 20250320,10210,10190,10220,10190,22635,230887240,00,0.00,N,2,10, 20250319,10200,10190,10220,10190,434,4425780,00,0.00,N,2,10, 20250318,10190,10210,10230,10190,48653,496483410,00,0.00,N,5,-40, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index de8d13e2d0ea..fd3bac664559 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,142700,140000,145700,140000,108936,15456874450,00,0.00,N,5,-600, 20250320,143300,150600,150700,142800,109574,15883307100,00,0.00,N,5,-5800, 20250319,149100,153500,156400,149100,131291,19855933100,00,0.00,N,5,-6400, 20250318,155500,150000,155600,147900,301388,46049015700,00,0.00,N,2,7700, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index ef629da725f1..1479d0fb8d43 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12650,12790,12830,12490,39081,492869560,00,0.00,N,5,-210, 20250320,12860,13310,14600,12650,193810,2626392885,00,0.00,N,5,-50, 20250319,12910,13250,13360,12760,52012,671626150,00,0.00,N,5,-390, 20250318,13300,13290,13370,13130,15407,203795265,00,0.00,N,5,-20, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index c884f1cb76f8..10379dae714b 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7820,7820,7950,7710,114629,896694135,00,0.00,N,5,-50, 20250320,7870,8180,8240,7860,110517,883429535,00,0.00,N,5,-270, 20250319,8140,8160,8320,8120,97748,799417975,00,0.00,N,3,0, 20250318,8140,8140,8270,8100,102474,837761505,00,0.00,N,5,-20, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index a36330eed097..7d5384bd3265 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2030,2035,2035,2030,2300,4669130,00,0.00,N,5,-5, 20250320,2035,2030,2035,2030,39,79340,00,0.00,N,3,0, 20250319,2035,2030,2035,2025,6972,14145615,00,0.00,N,2,5, 20250318,2030,2025,2030,2020,7775,15732420,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 9a29c3a06e6b..c3fb1d0c33ff 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,32750,32600,33800,32550,86704,2873333575,00,0.00,N,5,-100, 20250320,32850,33950,34100,32850,73427,2442472700,00,0.00,N,5,-800, 20250319,33650,32550,35500,32050,364472,12420471400,00,0.00,N,2,700, 20250318,32950,33500,33850,32750,60530,2002212525,00,0.00,N,5,-550, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 57944123e2c4..a6826179aaf7 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6470,6400,6590,6400,35596,231377690,00,0.00,N,5,-30, 20250320,6500,6640,6640,6490,34645,226811965,00,0.00,N,5,-40, 20250319,6540,6510,6640,6470,46124,303795790,00,0.00,N,2,10, 20250318,6530,6540,6570,6440,28123,182418345,00,0.00,N,5,-10, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 7e1bf0704f30..5658f7796da4 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2115,2100,2115,2100,28506,59867210,00,0.00,N,2,5, 20250320,2110,2115,2115,2100,7388,15529455,00,0.00,N,3,0, 20250319,2110,2110,2110,2110,2,4220,00,0.00,N,3,0, 20250318,2110,2105,2115,2105,11003,23161605,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 178b959446cf..92935f176550 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16600,16540,16910,16470,81473,1355952615,00,0.00,N,5,-250, 20250320,16850,17360,17550,16300,110299,1882942410,00,0.00,N,5,-520, 20250319,17370,17570,17930,17320,119908,2104223255,00,0.00,N,5,-280, 20250318,17650,16320,17870,15980,370649,6379988340,00,0.00,N,2,1390, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index d7718845caf9..585651346805 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2170,2175,2175,2160,1674,3616240,00,0.00,N,2,5, 20250320,2165,2180,2180,2165,547,1184355,00,0.00,N,5,-15, 20250319,2180,2170,2180,2160,13845,29974845,00,0.00,N,2,15, 20250318,2165,2170,2170,2160,12012,26013250,00,0.00,N,3,0, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 43f8be72c744..4d86390fd961 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4035,4060,4060,3910,19423,77849406,00,0.00,N,5,-25, 20250320,4060,4065,4100,4045,16045,65295439,00,0.00,N,5,-5, 20250319,4065,4055,4100,4005,19109,77503010,00,0.00,N,2,10, 20250318,4055,4040,4080,3995,31384,126635383,00,0.00,N,2,15, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 89514308f86c..9924fc6be3e8 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2175,2185,2195,2170,10927,23868100,00,0.00,N,5,-5, 20250320,2180,2190,2195,2180,22191,48592275,00,0.00,N,5,-15, 20250319,2195,2195,2195,2175,4028,8818950,00,0.00,N,2,10, 20250318,2185,2180,2195,2180,26601,58239210,00,0.00,N,3,0, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 0f1c692e0bd6..3d7cbdf4cbfd 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250321,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250320,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250319,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250318,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250317,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index cbe6f9aa60ad..d971a29fea80 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10050,11000,11000,9960,908,9269980,00,0.00,N,5,-1650, 20250320,11700,11010,11700,10020,78,797960,00,0.00,N,5,-40, 20250319,11740,11000,11740,11000,66,734100,00,0.00,N,5,-10, 20250318,11750,11300,11750,11000,105,1157900,00,0.00,N,5,-10, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index cc62a450443c..af9bbcde4bfa 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4030,4270,4360,4020,1207829,5003943287,00,0.00,N,5,-340, 20250320,4370,4275,4485,4150,3947942,17214609067,00,0.00,N,2,120, 20250319,4250,4130,4855,4115,15621160,71056643750,00,0.00,N,2,175, 20250318,4075,4185,4185,4005,962057,3947041147,00,0.00,N,2,15, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 9617506a8ae5..bb8efb4667bf 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2080,2080,2080,2075,956,1983835,00,0.00,N,3,0, 20250320,2080,2080,2080,2075,1947,4045010,00,0.00,N,2,5, 20250319,2075,2080,2080,2070,2011,4162845,00,0.00,N,3,0, 20250318,2075,2075,2085,2065,24873,51499480,00,0.00,N,5,-5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 5f6f9fe6f031..abdd906c7a42 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250321,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250320,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250319,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250318,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250317,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 9ae7049dc388..9a37cb0fd3d5 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3465,3515,3515,3005,293,897460,00,0.00,N,5,-65, 20250320,3530,3645,3645,2935,208,665880,00,0.00,N,2,85, 20250319,3445,3020,3785,3020,230,725725,00,0.00,N,5,-105, 20250318,3550,3430,3930,3430,357,1304985,00,0.00,N,2,120, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 10968a2c9580..68ac41b794bd 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20350,20300,20600,20150,11354,231166750,00,0.00,N,5,-200, 20250320,20550,21000,21000,20300,14086,290307200,00,0.00,N,5,-200, 20250319,20750,20750,20950,20450,18088,372867950,00,0.00,N,3,0, 20250318,20750,20600,21350,20000,33666,704444200,00,0.00,N,2,150, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 37bde94f8796..0df314ec023e 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2080,2080,2080,2075,3715,7708730,00,0.00,N,3,0, 20250320,2080,2080,2080,2065,568,1174450,00,0.00,N,2,5, 20250319,2075,2080,2080,2075,142,294665,00,0.00,N,5,-5, 20250318,2080,2080,2080,2070,1002,2075700,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index ec954ca41ad0..f4067ca35036 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18050,18560,18600,18010,70886,1288164790,00,0.00,N,5,-520, 20250320,18570,19320,19320,18510,66681,1249358075,00,0.00,N,5,-830, 20250319,19400,19450,19680,19120,58980,1138702610,00,0.00,N,5,-100, 20250318,19500,19400,19620,19040,79457,1539940345,00,0.00,N,2,180, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 677dae2de110..9dc969080fe5 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4560,4590,4590,4530,58452,265772632,00,0.00,N,5,-30, 20250320,4590,4620,4620,4580,31680,145621084,00,0.00,N,5,-15, 20250319,4605,4620,4625,4585,63462,292035721,00,0.00,N,5,-15, 20250318,4620,4620,4625,4575,42373,195090384,00,0.00,N,3,0, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 8f9132be8ca6..bc1faa084438 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10290,10300,10310,10270,14090,144864400,00,0.00,N,5,-10, 20250320,10300,10290,10310,10290,7486,77129145,00,0.00,N,5,-10, 20250319,10310,10300,10310,10290,512,5273470,00,0.00,N,2,10, 20250318,10300,10290,10320,10290,8459,87215080,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index ffd80605f315..5f9eaa913807 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2205,2210,2210,2195,369,810725,00,0.00,N,2,5, 20250320,2200,2220,2220,2180,11127,24311355,00,0.00,N,3,0, 20250319,2200,2210,2230,2180,5577,12359635,00,0.00,N,3,0, 20250318,2200,2225,2225,2185,1024,2247440,00,0.00,N,5,-20, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 185d4dc5b831..59d0c286edc9 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2200,2290,2290,2200,6,13290,00,0.00,N,2,100, 20250320,2100,2230,2230,1831,18,38441,00,0.00,N,2,160, 20250319,1940,2370,2370,1940,100,194430,00,0.00,N,4,-340, 20250318,2280,2385,2385,1990,102,203686,00,0.00,N,5,-60, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 129acb140f8b..072370cc9c9a 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2145,2150,2150,2140,1674,3582425,00,0.00,N,3,0, 20250320,2145,2150,2150,2140,1363,2916895,00,0.00,N,2,10, 20250319,2135,2150,2150,2130,5030,10737450,00,0.00,N,5,-15, 20250318,2150,2140,2155,2140,6253,13427285,00,0.00,N,2,10, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 6009e227c512..e8eac017dbba 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19960,19960,21700,19950,45,948420,00,0.00,N,2,10, 20250320,19950,17800,19950,17800,66,1196300,00,0.00,N,2,2200, 20250319,17750,21800,21800,17750,108,2136200,00,0.00,N,5,-1700, 20250318,19450,19450,19450,19450,1,19450,00,0.00,N,2,530, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 673e4066bd0a..d1959c4192ee 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2055,2055,2060,2050,26093,53707492,00,0.00,N,2,5, 20250320,2050,2055,2055,2050,11,22555,00,0.00,N,3,0, 20250319,2050,2055,2055,2050,31,63555,00,0.00,N,3,0, 20250318,2050,2050,2055,2045,63637,130266055,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 42773ad2dcf5..398dbede6619 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2065,2065,2065,2055,32543,66941570,00,0.00,N,3,0, 20250320,2065,2070,2075,2065,21409,44414365,00,0.00,N,5,-10, 20250319,2075,2065,2080,2060,803,1665240,00,0.00,N,2,5, 20250318,2070,2070,2070,2060,12910,26666805,00,0.00,N,5,-5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index bdbb3da042f2..041db3d8ed40 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,68600,71500,71800,66900,761514,52509745450,00,0.00,N,5,-3300, 20250320,71900,73300,73400,71500,618665,44747801450,00,0.00,N,3,0, 20250319,71900,71900,73400,71600,432872,31291596800,00,0.00,N,2,300, 20250318,71600,71000,73900,71000,553436,40147168100,00,0.00,N,2,900, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 6357f1da4b3f..2d00b09c4838 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3120,3260,3295,3110,2121860,6791058230,00,0.00,N,5,-125, 20250320,3245,3040,3600,3005,20021633,67765204626,00,0.00,N,2,155, 20250319,3090,2720,3190,2675,11308471,33929364690,00,0.00,N,2,370, 20250318,2720,2675,2740,2675,405237,1097622566,00,0.00,N,2,30, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 4a0f770635e4..cdbbd0867565 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8570,8450,8630,8300,37553,317019505,00,0.00,N,2,80, 20250320,8490,8680,8690,8420,52921,451882800,00,0.00,N,5,-190, 20250319,8680,8930,8930,8610,49855,435964380,00,0.00,N,5,-250, 20250318,8930,8900,9010,8700,45513,402158190,00,0.00,N,2,30, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index b5153ed64439..de8cfa0182c4 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4190,4050,4235,3980,118610,489295508,00,0.00,N,2,90, 20250320,4100,4060,4190,3965,83843,337727600,00,0.00,N,2,25, 20250319,4075,4070,4130,4025,76837,312285962,00,0.00,N,5,-10, 20250318,4085,4095,4195,4065,79206,324830450,00,0.00,N,5,-45, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 11ee3bbb7dbd..dcceb32fd20c 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2035,2040,2060,2035,462,940350,00,0.00,N,5,-10, 20250320,2045,2035,2065,2035,321,655095,00,0.00,N,2,10, 20250319,2035,2035,2035,2035,15,30525,00,0.00,N,3,0, 20250318,2035,2035,2065,2035,859,1748495,00,0.00,N,5,-5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index b6f270ae64c7..06d0349f6e81 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8680,8630,8950,8550,205848,1803780425,00,0.00,N,2,50, 20250320,8630,8670,8670,8500,196230,1681277450,00,0.00,N,5,-90, 20250319,8720,8960,9050,8710,200758,1767345985,00,0.00,N,5,-270, 20250318,8990,9040,9190,8750,225546,2010450385,00,0.00,N,5,-50, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 374fd3215d1a..d541721815ce 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11900,11770,12500,11580,1019913,12248010420,00,0.00,N,5,-90, 20250320,11990,11700,12000,11340,1109799,13050888660,00,0.00,N,2,440, 20250319,11550,10340,13000,10230,5835166,69844979190,00,0.00,N,2,1130, 20250318,10420,10500,10590,10330,31390,326007855,00,0.00,N,5,-70, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index cc4849148e4c..d55139042f26 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9920,10210,10520,9910,337713,3437994895,00,0.00,N,5,-180, 20250320,10100,9710,10180,9690,320831,3221133875,00,0.00,N,2,460, 20250319,9640,9840,9930,9640,128253,1249127245,00,0.00,N,5,-180, 20250318,9820,9990,10080,9710,95488,946863025,00,0.00,N,5,-60, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 0eca527364af..08d52c0cd75b 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2030,2025,2030,2025,51491,104507580,00,0.00,N,3,0, 20250320,2030,2025,2030,2020,9683,19580920,00,0.00,N,3,0, 20250319,2030,2020,2030,2020,10219,20667175,00,0.00,N,2,5, 20250318,2025,2025,2030,2020,41269,83522060,00,0.00,N,5,-5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index ed1c52017355..dda7f89a660b 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10190,10310,10310,10010,75089,763462940,00,0.00,N,5,-120, 20250320,10310,10730,10730,10230,66734,693464405,00,0.00,N,5,-390, 20250319,10700,10680,10730,10460,53721,567203340,00,0.00,N,5,-30, 20250318,10730,10940,11070,10680,78007,843434385,00,0.00,N,5,-250, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 0762fadfaa55..65cdbe002d37 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3855,3805,3855,3780,305884,1169543749,00,0.00,N,2,45, 20250320,3810,3765,3820,3755,419619,1597035629,00,0.00,N,2,45, 20250319,3765,3680,3790,3680,493126,1856122244,00,0.00,N,2,55, 20250318,3710,3650,3715,3650,208290,769419253,00,0.00,N,2,60, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 466d7baa0c02..6e8269bf87e0 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5740,5630,5880,5610,40823,232614950,00,0.00,N,5,-30, 20250320,5770,5860,5910,5720,30118,174718375,00,0.00,N,5,-90, 20250319,5860,5530,6130,5510,207579,1222081950,00,0.00,N,2,270, 20250318,5590,5570,5690,5540,19690,109757170,00,0.00,N,5,-20, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index bac56babaa67..3162e78f2b85 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,6480,6460,6750,6410,1926567,12713207815,00,0.00,N,5,-50, 20250320,6530,6820,6895,6500,1877676,12529674570,00,0.00,N,5,-340, 20250319,6870,7020,7090,6800,2135545,14795295315,00,0.00,N,5,-280, 20250318,7150,7420,7580,7150,2861046,20947138820,00,0.00,N,5,-210, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index d820151b9f1c..94ccadc7389e 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4240,4275,4300,4165,83211,350378814,00,0.00,N,5,-75, 20250320,4315,4275,4350,4220,53590,228792945,00,0.00,N,2,50, 20250319,4265,4280,4350,4200,97453,414042730,00,0.00,N,5,-35, 20250318,4300,4290,4410,4275,56538,244528286,00,0.00,N,2,10, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 4221123a3639..03e51c9c2c28 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1195,1223,1243,1188,1599371,1920155651,00,0.00,N,5,-42, 20250320,1237,1273,1273,1231,431665,537410762,00,0.00,N,5,-26, 20250319,1263,1261,1268,1241,343699,430398418,00,0.00,N,2,2, 20250318,1261,1243,1287,1242,867668,1097507450,00,0.00,N,2,12, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 3835371e4d6b..a5638fd421e3 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7940,7750,7980,7370,274659,2119678690,00,0.00,N,2,150, 20250320,7790,7940,7990,7620,192314,1504109010,00,0.00,N,5,-70, 20250319,7860,8080,8110,7780,203120,1601728120,00,0.00,N,5,-220, 20250318,8080,7950,8150,7910,297510,2393034935,00,0.00,N,2,110, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 87de8cea9d45..95fe8ad7593a 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2765,2790,2805,2730,161269,445734672,00,0.00,N,3,0, 20250320,2765,2840,3120,2760,2945025,8669669925,00,0.00,N,5,-75, 20250319,2840,2815,2865,2810,134776,381882469,00,0.00,N,2,5, 20250318,2835,2860,2865,2805,115556,327494136,00,0.00,N,2,15, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 416407ec2b1d..8c5aeca8fae1 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9290,9650,9650,9220,22293,208431345,00,0.00,N,5,-390, 20250320,9680,9550,9770,9400,19402,186350275,00,0.00,N,2,270, 20250319,9410,9340,9480,9330,5463,51349730,00,0.00,N,2,70, 20250318,9340,9250,9600,9200,9323,87156770,00,0.00,N,2,10, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 226d217bc54e..e1bb352b9cf6 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17780,18160,19130,17680,125706,2313181800,00,0.00,N,5,-450, 20250320,18230,18500,19180,18130,107063,1990995420,00,0.00,N,5,-490, 20250319,18720,20000,20250,18660,193220,3752427270,00,0.00,N,5,-1430, 20250318,20150,20600,20800,19850,178091,3597295870,00,0.00,N,5,-350, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index eb5056112a5c..5a3463bc487b 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10000,10640,10730,10000,2848311,29505618520,00,0.00,N,5,-1000, 20250320,11000,10190,11440,10160,16712264,183037247285,00,0.00,N,2,910, 20250319,10090,10200,10610,9950,2727754,27804220355,00,0.00,N,5,-290, 20250318,10380,10500,10930,10100,5116581,53970283825,00,0.00,N,5,-60, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index c651121715c8..3216f0574737 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1998,1998,2005,1997,14018,28033188,00,0.00,N,5,-2, 20250320,2000,2000,2005,1998,2613,5226552,00,0.00,N,5,-5, 20250319,2005,2000,2005,2000,757,1514405,00,0.00,N,3,0, 20250318,2005,2000,2005,1998,134,268525,00,0.00,N,2,5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 4d8f0353e8f9..7236af3e8a19 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1998,1996,1999,1996,44756,89401441,00,0.00,N,2,1, 20250320,1997,1995,1999,1995,28084,56106078,00,0.00,N,5,-1, 20250319,1998,1998,1999,1994,12312,24596494,00,0.00,N,3,0, 20250318,1998,1998,1999,1997,38428,76759147,00,0.00,N,3,0, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index aadcdf3ec6f0..0f346c75ec9e 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14320,14390,14580,14230,61029,876450495,00,0.00,N,5,-60, 20250320,14380,14070,14430,14030,67064,957845865,00,0.00,N,2,310, 20250319,14070,13700,14100,13700,65145,910008520,00,0.00,N,2,300, 20250318,13770,13750,13820,13700,29831,410326970,00,0.00,N,2,50, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 4caf018d697a..e44118fde5c2 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15460,15640,15860,15310,36583,567292645,00,0.00,N,5,-370, 20250320,15830,16550,16550,15800,32322,516741415,00,0.00,N,5,-480, 20250319,16310,15950,16700,15810,40832,661726350,00,0.00,N,2,90, 20250318,16220,15430,16780,15420,80411,1297997255,00,0.00,N,2,810, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 3a8b9a655f98..14d1af22377f 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20000,20650,21100,19980,30940,631675795,00,0.00,N,5,-550, 20250320,20550,20550,21400,20500,18062,376781200,00,0.00,N,5,-100, 20250319,20650,21100,21150,20500,19828,411800200,00,0.00,N,5,-450, 20250318,21100,21200,21500,20800,26734,565542675,00,0.00,N,5,-350, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index c1926c80ada1..fb04763547c0 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2075,2080,2080,2060,66,136470,00,0.00,N,2,15, 20250320,2060,2080,2080,2060,1782,3683810,00,0.00,N,5,-15, 20250319,2075,2080,2080,2070,13,26950,00,0.00,N,3,0, 20250318,2075,2070,2075,2055,13285,27348560,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index b0bc85665df9..24df2af1a97f 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2015,2015,2020,2010,30586,61730970,00,0.00,N,5,-5, 20250320,2020,2030,2030,2015,3640,7358775,00,0.00,N,2,5, 20250319,2015,2025,2025,2015,51,102885,00,0.00,N,5,-5, 20250318,2020,2035,2035,2010,1634,3311115,00,0.00,N,3,0, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 03cee07d6606..a7dfb28d23cc 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,56300,59900,60200,56300,717652,41295122350,00,0.00,N,5,-3900, 20250320,60200,60800,61100,60100,172021,10408548000,00,0.00,N,5,-200, 20250319,60400,61100,61400,60200,244446,14804459950,00,0.00,N,5,-1000, 20250318,61400,62100,62100,61200,142623,8777864500,00,0.00,N,5,-100, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 7538afd59c9a..3a86368c1cd6 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2100,2115,2115,2100,1969,4136024,00,0.00,N,5,-15, 20250320,2115,2120,2120,2105,10164,21494345,00,0.00,N,3,0, 20250319,2115,2115,2115,2105,175,369170,00,0.00,N,5,-5, 20250318,2120,2120,2120,2095,600,1262145,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index abfbfd3322bc..d35d313d9eb8 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250321,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250320,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250319,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250318,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250317,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 40aa9f5696e1..5f0482e4d2f9 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,26300,27350,27750,26300,145497,3885042700,00,0.00,N,5,-1250, 20250320,27550,28000,28300,27550,111653,3103273800,00,0.00,N,5,-350, 20250319,27900,28500,28800,27800,126510,3559605700,00,0.00,N,5,-1000, 20250318,28900,28800,29000,28100,137189,3931618625,00,0.00,N,2,100, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 36a9acd7203a..7dab945c4580 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2065,2065,2065,2065,225,464625,00,0.00,N,3,0, 20250320,2065,2075,2075,2060,305,629605,00,0.00,N,5,-10, 20250319,2075,2075,2080,2075,2010,4177505,00,0.00,N,2,5, 20250318,2070,2060,2080,2055,7647,15753425,00,0.00,N,5,-10, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index fa21aa00780e..026d14dc97e9 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12440,12350,13040,12230,1214315,15231930760,00,0.00,N,5,-690, 20250320,13130,12760,13230,12180,2046648,26108983805,00,0.00,N,5,-170, 20250319,13300,12800,13920,12760,2853553,38541785120,00,0.00,N,3,0, 20250318,13300,14060,14150,13170,2112397,28780850990,00,0.00,N,5,-580, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 9ecaa74de4a9..51402c86cbbe 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,58300,60000,60100,58300,54426,3202916250,00,0.00,N,5,-1900, 20250320,60200,60300,60700,59700,40444,2430316200,00,0.00,N,2,300, 20250319,59900,59300,60100,59300,25827,1542084500,00,0.00,N,2,400, 20250318,59500,60300,60400,59100,15510,924734250,00,0.00,N,3,0, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index be8d26725850..2b05602b20b3 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16250,16850,16870,16200,275077,4544745725,00,0.00,N,5,-670, 20250320,16920,17850,18000,16890,311658,5396555585,00,0.00,N,5,-890, 20250319,17810,17800,18070,17580,324583,5788423330,00,0.00,N,5,-70, 20250318,17880,17050,19260,17050,2185063,40028803070,00,0.00,N,2,1060, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index afe66f579bdd..6020bf36dc93 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250320,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250319,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250318,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 74df6bfd636c..b4f54d71c9cb 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2305,2260,2310,2245,113599,259874215,00,0.00,N,2,25, 20250320,2280,2275,2315,2275,38974,89163620,00,0.00,N,5,-40, 20250319,2320,2260,2330,2260,163110,377273220,00,0.00,N,2,20, 20250318,2300,2265,2305,2230,50455,115738285,00,0.00,N,5,-15, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 1e35aabfae17..e7dff50f584a 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2110,2125,2125,2095,9528,19996225,00,0.00,N,2,5, 20250320,2105,2105,2105,2100,6731,14159470,00,0.00,N,3,0, 20250319,2105,2125,2125,2105,388,818378,00,0.00,N,5,-15, 20250318,2120,2120,2120,2100,1216,2563220,00,0.00,N,5,-5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 6152e1be4ba9..75ca81222253 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12450,12100,12990,12100,1219,14912610,00,0.00,N,5,-250, 20250320,12700,12900,12900,12500,511,6527600,00,0.00,N,2,70, 20250319,12630,12700,12700,12500,3351,42268700,00,0.00,N,2,230, 20250318,12400,12690,13000,12350,8581,108040470,00,0.00,N,5,-290, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 8ce3e3a0dde8..5c2db32bfa0b 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250320,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250319,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250318,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 5e54e49db288..9cb1f501de43 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,50500,55900,55900,50300,923875,48197576550,00,0.00,N,5,-6100, 20250320,56600,57700,59200,56100,564135,32453373050,00,0.00,N,5,-400, 20250319,57000,57400,58400,55900,657451,37537902600,00,0.00,N,2,200, 20250318,56800,54200,57400,53500,775838,43429278750,00,0.00,N,2,2200, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index b8d771e57dd0..99a419ab5bf5 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9100,9140,9230,8950,57068,519318155,00,0.00,N,2,30, 20250320,9070,9200,9670,9050,99882,932138590,00,0.00,N,5,-130, 20250319,9200,9190,9290,9020,31985,293798355,00,0.00,N,3,0, 20250318,9200,9340,9410,9160,38707,359508980,00,0.00,N,5,-170, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 0c81914fdb9a..1d26eb4d0f9c 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2790,2790,2820,2720,74966,207135195,00,0.00,N,5,-20, 20250320,2810,2820,2840,2745,80051,224134270,00,0.00,N,5,-10, 20250319,2820,2760,2860,2750,258768,731923702,00,0.00,N,2,40, 20250318,2780,2750,2785,2740,137044,378708610,00,0.00,N,2,30, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 6f599ff1dd5b..09f8b20ebfb1 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17560,17110,17890,16990,84209,1466969025,00,0.00,N,2,290, 20250320,17270,17910,18000,17240,78349,1368303335,00,0.00,N,5,-520, 20250319,17790,17710,18150,17630,60855,1087671615,00,0.00,N,2,10, 20250318,17780,17860,18090,17360,65599,1164638225,00,0.00,N,5,-120, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 2b41a37552c0..315fcb9adf01 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3545,3675,3675,3480,127847,452371727,00,0.00,N,5,-130, 20250320,3675,3755,3795,3650,75676,280219221,00,0.00,N,5,-75, 20250319,3750,3720,3810,3720,58840,221573170,00,0.00,N,5,-5, 20250318,3755,3870,3890,3745,104485,398218200,00,0.00,N,5,-115, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index aed9ee74eea7..f35c16d4eb1c 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250321,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250320,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250319,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250318,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250317,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index d431a70f89ff..789c25a135ae 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2075,2095,2095,2070,18025,37406150,00,0.00,N,5,-5, 20250320,2080,2090,2090,2075,2155,4489525,00,0.00,N,5,-10, 20250319,2090,2100,2100,2090,281,587300,00,0.00,N,5,-20, 20250318,2110,2105,2110,2105,143,301620,00,0.00,N,5,-10, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index cb6321a12e8b..4eb6908f7d47 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250321,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250320,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, 20250319,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, 20250318,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, 20250317,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index a9f11e4b1762..ad2ae9f1e52b 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2120,2130,2130,2105,18187,38298650,00,0.00,N,2,10, 20250320,2110,2110,2130,2110,5329,11255075,00,0.00,N,2,5, 20250319,2105,2130,2135,2105,9116,19199090,00,0.00,N,5,-15, 20250318,2120,2125,2125,2110,1188,2511170,00,0.00,N,5,-10, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 2cb1ea34c2e7..cf74b5686c87 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20700,21000,21300,20150,779424,16045315950,00,0.00,N,5,-650, 20250320,21350,18900,23500,18570,5753458,125373919930,00,0.00,N,2,2680, 20250319,18670,18380,19440,18360,234679,4446124590,00,0.00,N,2,260, 20250318,18410,18600,19010,18290,112777,2092401440,00,0.00,N,5,-110, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index ff04cab131e5..672f433685eb 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14570,14630,14640,14050,60108,864898940,00,0.00,N,5,-20, 20250320,14590,14750,14940,14460,96755,1418724535,00,0.00,N,5,-80, 20250319,14670,15130,15270,14600,198299,2950680770,00,0.00,N,5,-410, 20250318,15080,14300,15680,14300,530694,8069576985,00,0.00,N,2,830, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index bea3bee4aed9..ede3ac5927cf 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7120,7220,7220,7060,87146,621608625,00,0.00,N,5,-100, 20250320,7220,7550,7580,7180,164980,1209695890,00,0.00,N,5,-280, 20250319,7500,7700,7750,7500,166529,1263910230,00,0.00,N,5,-270, 20250318,7770,7780,7840,7710,98123,761692475,00,0.00,N,5,-30, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 3c8371ca5826..c729570a63fa 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4585,4810,4920,4505,180613,842137305,00,0.00,N,5,-260, 20250320,4845,5030,5080,4810,99376,488909435,00,0.00,N,5,-135, 20250319,4980,4980,5080,4940,112082,560539904,00,0.00,N,3,0, 20250318,4980,5280,5280,4980,95067,481386830,00,0.00,N,5,-190, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 938ad8456941..1cf950a8868c 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7090,7160,7180,7050,207429,1474899445,00,0.00,N,5,-10, 20250320,7100,7200,7290,7060,134108,960483025,00,0.00,N,5,-80, 20250319,7180,7090,7220,7090,125071,897810580,00,0.00,N,2,90, 20250318,7090,7000,7120,6980,102512,725145070,00,0.00,N,2,50, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index ed3174f6b166..68c206362a3b 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9720,9700,9860,9450,193988,1870559555,00,0.00,N,5,-30, 20250320,9750,9620,10070,9590,480040,4730961270,00,0.00,N,2,90, 20250319,9660,9720,9820,9630,193001,1872821495,00,0.00,N,5,-70, 20250318,9730,9600,9850,9400,253280,2461199650,00,0.00,N,2,120, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index fc0c5d29f18f..a3f4b8234f4a 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4115,3925,4265,3920,2496981,10313933627,00,0.00,N,2,85, 20250320,4030,4210,4340,4030,2409129,10093463577,00,0.00,N,5,-265, 20250319,4295,4465,4700,4265,4797971,21512778021,00,0.00,N,5,-230, 20250318,4525,4620,4640,4400,2759489,12389365384,00,0.00,N,5,-145, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 1f0f96e89997..331538ed3fe2 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15450,15600,15690,15100,251273,3854981945,00,0.00,N,5,-350, 20250320,15800,16660,16750,15750,282081,4555865645,00,0.00,N,5,-850, 20250319,16650,16990,17000,16500,198080,3303860625,00,0.00,N,5,-210, 20250318,16860,16330,17090,16330,407464,6826571505,00,0.00,N,2,440, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 6b7b64d5f3f8..fba22b385cef 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12500,12790,13010,12470,70889,896554395,00,0.00,N,5,-380, 20250320,12880,13740,13740,12820,83869,1101096690,00,0.00,N,5,-570, 20250319,13450,14050,14050,13430,77702,1054113715,00,0.00,N,5,-500, 20250318,13950,14600,14600,13820,72151,1010693830,00,0.00,N,5,-350, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 6fe07df70076..6b027de097c3 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,9670,9900,9950,9550,95680,925856625,00,0.00,N,5,-230, 20250320,9900,10360,10360,9840,124170,1239989020,00,0.00,N,5,-380, 20250319,10280,10340,10340,10060,63857,647468765,00,0.00,N,5,-60, 20250318,10340,10210,10460,10210,73808,760619030,00,0.00,N,2,110, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 5d69e49626ae..8b3fe70b5b51 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,12850,12700,12950,12650,36990,472391500,00,0.00,N,2,50, 20250320,12800,13000,13250,12770,52525,678248395,00,0.00,N,5,-250, 20250319,13050,13260,13270,12970,62338,815463270,00,0.00,N,5,-210, 20250318,13260,13270,13360,12730,109231,1425840105,00,0.00,N,3,0, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 2ceb2919f07f..18b5fffd72d2 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2020,2020,2020,2010,206,415540,00,0.00,N,5,-5, 20250320,2025,2010,2025,2000,31668,63659540,00,0.00,N,2,10, 20250319,2015,2010,2020,2005,4944,9962075,00,0.00,N,2,5, 20250318,2010,2010,2010,2005,12081,24282418,00,0.00,N,5,-5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index af88f82acfaa..f58e9cf31e17 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19620,19800,19970,19230,58409,1148051055,00,0.00,N,5,-210, 20250320,19830,20100,20300,19820,51587,1029458475,00,0.00,N,5,-370, 20250319,20200,20550,20700,20000,43243,872933625,00,0.00,N,5,-350, 20250318,20550,20800,21250,20500,98098,2049294625,00,0.00,N,2,100, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 866deb74908a..4438c87c7ede 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7730,8200,8290,7640,70241,549764920,00,0.00,N,5,-250, 20250320,7980,8070,8580,7970,115653,958340465,00,0.00,N,2,60, 20250319,7920,7950,8070,7830,21856,173146945,00,0.00,N,5,-100, 20250318,8020,8140,8300,8000,39146,317924000,00,0.00,N,5,-110, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 9cd8bb37f6b8..9757ca1f136f 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14150,14230,14310,14070,13462,190378740,00,0.00,N,5,-80, 20250320,14230,14600,14600,14120,8693,124079045,00,0.00,N,5,-170, 20250319,14400,14390,14500,14380,1319,18986010,00,0.00,N,2,10, 20250318,14390,14510,14510,14260,3841,55292265,00,0.00,N,2,10, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index a10a6d66a9ca..db89ae8fcd05 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,58700,60500,60500,57100,209046,12140965550,00,0.00,N,5,-1500, 20250320,60200,60700,61900,59300,136925,8320653500,00,0.00,N,5,-500, 20250319,60700,59100,60800,59000,112956,6791100550,00,0.00,N,2,1600, 20250318,59100,59800,60800,58900,138152,8292337950,00,0.00,N,5,-400, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index aef373b296bb..8e4e9aa470a1 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3340,3370,3390,3285,96543,321080936,00,0.00,N,5,-35, 20250320,3375,3465,3490,3370,110989,380149321,00,0.00,N,5,-75, 20250319,3450,3495,3605,3420,207220,721076469,00,0.00,N,5,-5, 20250318,3455,3440,3525,3400,202788,701794871,00,0.00,N,2,15, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 54e4c37f6849..8d43aa44b1ab 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11800,12500,13220,11700,2083891,26293399245,00,0.00,N,5,-670, 20250320,12470,13200,13210,12250,1414751,17820230235,00,0.00,N,5,-840, 20250319,13310,11780,14400,11740,16941242,228966649160,00,0.00,N,2,1540, 20250318,11770,12560,12700,11510,2748381,33523815225,00,0.00,N,5,-260, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 318b97061b9f..b540e55b47a9 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11570,11850,11970,11310,580850,6730639965,00,0.00,N,5,-490, 20250320,12060,12990,13050,12040,1170075,14813040075,00,0.00,N,5,-650, 20250319,12710,12150,12990,11760,2643530,33278590040,00,0.00,N,2,490, 20250318,12220,12050,12650,11830,1369527,16848904235,00,0.00,N,2,320, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index d3a32afba140..b570e31a0b38 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13200,13470,13500,13170,35460,471136885,00,0.00,N,5,-260, 20250320,13460,13990,14030,13430,40957,556989420,00,0.00,N,5,-240, 20250319,13700,14100,14100,13670,56755,784642430,00,0.00,N,5,-380, 20250318,14080,13820,14230,13800,43400,611329170,00,0.00,N,2,280, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index cce63b2e7b94..790153c090e0 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2105,2125,2125,2100,38,79995,00,0.00,N,2,10, 20250320,2095,2130,2130,2095,688,1444750,00,0.00,N,5,-25, 20250319,2120,2095,2130,2095,198,417800,00,0.00,N,5,-5, 20250318,2125,2070,2125,2070,1280,2693710,00,0.00,N,5,-5, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index a4a2e3afa603..f59fce145125 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,3800,3955,3970,3770,260682,997484304,00,0.00,N,5,-155, 20250320,3955,4005,4050,3950,171186,681034838,00,0.00,N,5,-15, 20250319,3970,3975,4015,3935,178385,706859914,00,0.00,N,5,-5, 20250318,3975,4120,4170,3970,224203,905052232,00,0.00,N,5,-135, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 75a64dd53615..041d6ffa808b 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5690,5710,5800,5630,24194,137479210,00,0.00,N,5,-20, 20250320,5710,5930,5940,5710,68615,398100145,00,0.00,N,5,-170, 20250319,5880,6020,6060,5860,70482,418524680,00,0.00,N,5,-140, 20250318,6020,5830,6370,5790,293202,1792108955,00,0.00,N,2,190, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 0d104b65257e..0f67db516e94 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1983,1986,1994,1982,93176,184893149,00,0.00,N,5,-2, 20250320,1985,1994,1994,1985,43970,87368803,00,0.00,N,5,-2, 20250319,1987,1995,1995,1986,90409,179714196,00,0.00,N,5,-2, 20250318,1989,1987,1989,1986,107174,212958099,00,0.00,N,2,2, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index b4aa35f6135e..ec84208aa770 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2110,2105,2110,2105,1032,2177360,00,0.00,N,3,0, 20250320,2110,2105,2115,2100,611,1284000,00,0.00,N,5,-5, 20250319,2115,2100,2115,2095,1755,3678590,00,0.00,N,2,10, 20250318,2105,2100,2130,2100,2622,5519450,00,0.00,N,2,10, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 03d020477f7a..e35bd869fc38 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,7300,7380,7520,7240,33813,247450060,00,0.00,N,5,-110, 20250320,7410,7540,7630,7410,30003,225179180,00,0.00,N,5,-150, 20250319,7560,7760,7760,7510,29188,220728800,00,0.00,N,5,-100, 20250318,7660,7710,8020,7650,61761,479430700,00,0.00,N,5,-110, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index b4e99bca41ec..5c1fd4b15b62 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8410,8380,8540,8280,73382,614695890,00,0.00,N,5,-60, 20250320,8470,8250,9320,7960,723809,6331043515,00,0.00,N,2,220, 20250319,8250,8300,8380,8210,31518,259821480,00,0.00,N,5,-80, 20250318,8330,8290,8410,8270,28388,236333685,00,0.00,N,2,50, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index e14bd5b5786c..e51a071071c0 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,19530,19220,19900,18820,2550256,49333751125,00,0.00,N,5,-10, 20250320,19540,20550,20900,19460,2858661,57199223275,00,0.00,N,5,-860, 20250319,20400,21000,21350,20000,2766177,56517456125,00,0.00,N,5,-1050, 20250318,21450,22200,22250,20750,3221310,68300519350,00,0.00,N,5,-450, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index ecec327f9a66..d3e7702e5067 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13020,13000,13330,12980,32257,423166730,00,0.00,N,5,-110, 20250320,13130,13520,13660,13130,31701,420047770,00,0.00,N,5,-300, 20250319,13430,13550,13620,13160,16040,216262395,00,0.00,N,5,-140, 20250318,13570,13610,13890,13420,33036,447676155,00,0.00,N,5,-40, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 1d202a42a6ec..45cb34c785f0 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1999,2005,2005,1992,5575,11132382,00,0.00,N,3,0, 20250320,1999,2000,2000,1993,11116,22224622,00,0.00,N,2,1, 20250319,1998,2000,2000,1988,13333,26568719,00,0.00,N,5,-1, 20250318,1999,1999,2000,1995,8754,17501764,00,0.00,N,2,4, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index ad3af6481fb7..424753229d93 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2125,2115,2125,2115,2322,4915745,00,0.00,N,3,0, 20250320,2125,2130,2130,2110,1588,3353095,00,0.00,N,3,0, 20250319,2125,2125,2125,2110,266,564565,00,0.00,N,5,-5, 20250318,2130,2130,2130,2120,80,170330,00,0.00,N,2,10, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index a6acb5993301..d37d85324b13 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2140,2150,2150,2105,79938,169712411,00,0.00,N,5,-10, 20250320,2150,2125,2290,2105,653340,1433036759,00,0.00,N,2,5, 20250319,2145,2135,2155,2105,78396,167431145,00,0.00,N,2,25, 20250318,2120,2135,2140,2100,95317,202043352,00,0.00,N,2,15, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 9fc8a7b40330..8918fe0835f2 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2090,2075,2090,2075,2542,5277969,00,0.00,N,2,15, 20250320,2075,2080,2095,2070,597,1240430,00,0.00,N,5,-15, 20250319,2090,2090,2090,2080,646,1345370,00,0.00,N,5,-5, 20250318,2095,2095,2095,2090,232,485710,00,0.00,N,2,5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index f77074050982..c1af17d8120e 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2120,2115,2125,2115,341,722930,00,0.00,N,5,-5, 20250320,2125,2115,2130,2115,2239,4737630,00,0.00,N,2,5, 20250319,2120,2120,2120,2120,355,752600,00,0.00,N,3,0, 20250318,2120,2110,2120,2110,1030,2173600,00,0.00,N,3,0, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 034a4de35921..a9bcc599cb25 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1004,1002,1020,995,120595,120683848,00,0.00,N,5,-3, 20250320,1007,1014,1015,1000,112931,113535771,00,0.00,N,5,-1, 20250319,1008,1018,1034,1008,76167,77186781,00,0.00,N,5,-5, 20250318,1013,1022,1037,1009,110028,112571758,00,0.00,N,5,-7, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index a8019dc16593..78401ed4423e 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1998,2000,2005,1998,8718,17433651,00,0.00,N,2,9, 20250320,1989,1995,1999,1989,6360,12684021,00,0.00,N,5,-6, 20250319,1995,2005,2005,1994,287,572834,00,0.00,N,2,2, 20250318,1993,1995,1995,1975,6267,12476111,00,0.00,N,3,0, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 7355d6f7955a..821ccde9cadb 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2015,2015,2015,2010,105,211380,00,0.00,N,3,0, 20250320,2015,2015,2015,2005,262,526725,00,0.00,N,3,0, 20250319,2015,2020,2020,2015,409,824145,00,0.00,N,5,-5, 20250318,2020,2010,2020,2010,5372,10812370,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 03034dffd737..ecca89bf25a2 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2125,2125,2125,2120,651,1383135,00,0.00,N,3,0, 20250320,2125,2110,2130,2110,1524,3231280,00,0.00,N,5,-5, 20250319,2130,2130,2130,2125,270,574110,00,0.00,N,3,0, 20250318,2130,2115,2130,2115,3432,7299060,00,0.00,N,2,10, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index f625e027cbcf..809df63be633 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4715,4810,4815,4690,41540,196876088,00,0.00,N,5,-145, 20250320,4860,4960,5010,4700,54384,263910380,00,0.00,N,5,-125, 20250319,4985,5070,5100,4925,28852,143206500,00,0.00,N,5,-95, 20250318,5080,5010,5110,4930,20731,103929790,00,0.00,N,2,70, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index fcb2324c8def..233fefd48f5b 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2105,2100,2115,2100,2026,4264710,00,0.00,N,2,5, 20250320,2100,2095,2110,2095,65,136365,00,0.00,N,5,-10, 20250319,2110,2100,2110,2100,5770,12164005,00,0.00,N,2,5, 20250318,2105,2105,2115,2100,1760,3704090,00,0.00,N,5,-10, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index e0d5d60b3a08..0fc3f7553f0c 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2045,2035,2050,2035,488,995745,00,0.00,N,2,5, 20250320,2040,2040,2050,2030,1229,2498830,00,0.00,N,5,-5, 20250319,2045,2045,2045,2045,42,85890,00,0.00,N,3,0, 20250318,2045,2050,2050,2045,829,1698630,00,0.00,N,3,0, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index f64b4d79eb97..2805b0fe0567 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5910,5980,6100,5720,94646,567836370,00,0.00,N,5,-70, 20250320,5980,5860,6030,5810,56274,333770630,00,0.00,N,2,150, 20250319,5830,5760,5890,5760,29205,170549140,00,0.00,N,2,70, 20250318,5760,5980,5980,5750,55089,319526790,00,0.00,N,5,-170, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 89dc12db72c9..f89224125ac4 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2070,2060,2070,2055,447,919600,00,0.00,N,3,0, 20250320,2070,2055,2080,2055,145,300115,00,0.00,N,5,-10, 20250319,2080,2080,2080,2080,1,2080,00,0.00,N,3,0, 20250318,2080,2075,2095,2065,28,58340,00,0.00,N,2,15, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index c9411b60a051..a67305d15ac6 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2005,2005,2005,1998,775,1551125,00,0.00,N,2,5, 20250320,2000,2000,2000,1994,15850,31694609,00,0.00,N,5,-5, 20250319,2005,2000,2005,1996,5204,10394012,00,0.00,N,2,9, 20250318,1996,2000,2000,1996,11931,23840716,00,0.00,N,5,-3, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 66dd2ca2c730..b0016d64f222 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2010,2010,2015,2005,664,1332355,00,0.00,N,5,-5, 20250320,2015,2015,2020,2015,425,857395,00,0.00,N,5,-5, 20250319,2020,2015,2020,2010,187,377020,00,0.00,N,3,0, 20250318,2020,2020,2020,2020,55,111100,00,0.00,N,3,0, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 3396d53391df..5e3fc8f3a615 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2025,2015,2025,2000,3337,6697555,00,0.00,N,3,0, 20250320,2025,2025,2030,2005,4592,9291270,00,0.00,N,3,0, 20250319,2025,2010,2030,2005,17444,35003960,00,0.00,N,3,0, 20250318,2025,2025,2025,2020,636,1287520,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 4da7d659800a..4dffda121c5a 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,20650,19350,20800,17910,106632,2139097320,00,0.00,N,2,1470, 20250320,19180,20700,20700,19100,154632,3040117790,00,0.00,N,5,-1520, 20250319,20700,20800,21500,20450,98526,2067187400,00,0.00,N,2,100, 20250318,20600,20800,21050,20300,47108,969233175,00,0.00,N,5,-300, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 2364ebed03e4..38aca9e6ecec 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,8800,8670,9000,8670,234150,2068809740,00,0.00,N,5,-200, 20250320,9000,9600,9600,9000,388169,3545975465,00,0.00,N,5,-550, 20250319,9550,9880,9920,9550,264918,2558139430,00,0.00,N,5,-330, 20250318,9880,9930,10040,9850,195275,1934199555,00,0.00,N,5,-110, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index fcba9f676fac..9ae249906ba0 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2005,2005,2005,1996,126,252169,00,0.00,N,3,0, 20250320,2005,2005,2005,2000,213,426940,00,0.00,N,3,0, 20250319,2005,2005,2005,2000,4974,9948770,00,0.00,N,3,0, 20250318,2005,2005,2005,1993,2213,4414743,00,0.00,N,3,0, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 4eb8a0b6b7da..9c0ea6b4e5e3 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5270,5450,5580,5060,606159,3225536135,00,0.00,N,5,-300, 20250320,5570,5900,5900,5570,666376,3784668820,00,0.00,N,5,-330, 20250319,5900,5870,6500,5860,5786214,35837069455,00,0.00,N,2,160, 20250318,5740,5740,5870,5600,630930,3624758540,00,0.00,N,3,0, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 215d52f6330d..9ffbcc31ce22 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2040,2075,2150,2040,5178,10570105,00,0.00,N,5,-55, 20250320,2095,2095,2150,2060,7757,16287930,00,0.00,N,5,-5, 20250319,2100,2060,2100,2060,20842,43375829,00,0.00,N,2,25, 20250318,2075,2080,2080,2050,532,1091895,00,0.00,N,2,15, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 02c2b7fb340d..467961bc579a 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2125,2155,2155,2110,2109,4454405,00,0.00,N,5,-30, 20250320,2155,2100,2155,2100,1418,3023955,00,0.00,N,5,-5, 20250319,2160,2155,2160,2145,426,920065,00,0.00,N,3,0, 20250318,2160,2140,2160,2125,1235,2665110,00,0.00,N,5,-5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index e342e050fdc8..91c54d20a924 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13950,14560,14650,13950,380872,5365147905,00,0.00,N,5,-610, 20250320,14560,14650,14830,14470,160551,2347903625,00,0.00,N,2,10, 20250319,14550,14700,14860,14550,197643,2898480550,00,0.00,N,5,-200, 20250318,14750,14850,14890,14640,129012,1904331010,00,0.00,N,3,0, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index f1375bef2ace..eb0ccfb18d52 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2135,2135,2135,2125,1397,2973250,00,0.00,N,3,0, 20250320,2135,2125,2135,2125,11244,23897200,00,0.00,N,3,0, 20250319,2135,2135,2140,2120,8930,18933040,00,0.00,N,3,0, 20250318,2135,2135,2140,2130,79,168695,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 78cb1b56547a..a38ad1ce894b 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2120,2170,2170,2100,734,1554095,00,0.00,N,5,-5, 20250320,2125,2140,2190,2095,1654,3558100,00,0.00,N,2,15, 20250319,2110,2100,2110,2090,1283,2696625,00,0.00,N,5,-15, 20250318,2125,2105,2140,2100,39,82845,00,0.00,N,2,20, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 538b9184d10e..0dd731293d00 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,27900,27650,28950,26650,490466,13486812200,00,0.00,N,5,-1200, 20250320,29100,31650,32100,29050,493697,14994584075,00,0.00,N,5,-1950, 20250319,31050,32750,33150,31050,585785,18557064575,00,0.00,N,5,-1550, 20250318,32600,33150,35300,32100,3018795,101305122300,00,0.00,N,2,1650, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 03d5be53d044..c0805f945145 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,10240,10850,10950,10220,254917,2683357635,00,0.00,N,5,-760, 20250320,11000,10910,11110,10690,195870,2138758385,00,0.00,N,2,90, 20250319,10910,11160,11750,10820,408700,4596424770,00,0.00,N,5,-260, 20250318,11170,11680,11860,11170,453399,5216246820,00,0.00,N,5,-270, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 4863094a1935..c8a33e8c5f44 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,29200,29100,29350,28600,72900,2114065875,00,0.00,N,2,100, 20250320,29100,28650,29400,28550,103063,2997022850,00,0.00,N,2,600, 20250319,28500,28500,28650,28300,59348,1689886900,00,0.00,N,2,50, 20250318,28450,27900,28700,27850,120201,3410886250,00,0.00,N,2,550, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 771bec7351e3..d016d494c441 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11660,11600,11730,11240,211342,2426584005,00,0.00,N,5,-40, 20250320,11700,12110,12120,11610,285680,3371182900,00,0.00,N,5,-320, 20250319,12020,12700,12750,12020,407083,5002177865,00,0.00,N,5,-760, 20250318,12780,13170,13430,12720,384987,5065891990,00,0.00,N,5,-70, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 673b2498b595..f32759321e20 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,5440,5470,5590,5410,20311,110637690,00,0.00,N,5,-50, 20250320,5490,5630,5630,5460,24836,137134730,00,0.00,N,5,-100, 20250319,5590,5610,5680,5560,32201,180447225,00,0.00,N,5,-20, 20250318,5610,5640,5730,5590,36004,202698170,00,0.00,N,5,-30, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 360653acc6db..85d287a01744 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,23800,23100,24250,22400,851521,19916431225,00,0.00,N,2,500, 20250320,23300,25150,25350,22800,1361283,32428475300,00,0.00,N,5,-1800, 20250319,25100,26700,27500,24600,1422081,36336377150,00,0.00,N,5,-1900, 20250318,27000,29100,29450,26850,1171643,32550047700,00,0.00,N,5,-1650, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index eec034931488..3475dc88f6fd 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,14290,14610,16630,13850,2162487,33952643930,00,0.00,N,5,-420, 20250320,14710,14650,15200,14470,131553,1957833780,00,0.00,N,2,240, 20250319,14470,14950,15060,14470,136137,1993000295,00,0.00,N,5,-460, 20250318,14930,15660,15820,14930,173095,2623431425,00,0.00,N,5,-780, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 1b692e61e824..7ab4f91a1471 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15910,16490,16750,15900,1108860,18023239045,00,0.00,N,5,-1490, 20250320,17400,17150,17510,17020,1966887,33909102470,00,0.00,N,2,240, 20250319,17160,18830,18870,16880,4060574,72349950620,00,0.00,N,5,-880, 20250318,18040,15190,18040,14970,9169726,158217780535,00,0.00,N,1,4160, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 5d389665daff..27c148a904dd 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17860,17350,18340,17170,2251692,40300762050,00,0.00,N,2,880, 20250320,16980,17420,18460,16740,1519512,27099034095,00,0.00,N,5,-610, 20250319,17590,16980,18390,16730,1632421,29061035405,00,0.00,N,2,480, 20250318,17110,17180,17370,16900,306236,5235661610,00,0.00,N,2,40, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index fb95ef054fbe..de96d18e5e3b 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250319,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250321,2145,2190,2190,2095,635215,1349993103,00,0.00,N,5,-45, +20250320,2190,2190,2190,2190,0,0,00,0.00,N,0,0, +20250319,2190,2190,2190,2190,0,0,00,0.00,N,0,0, 20250318,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250317,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250314,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 5f69b1028a87..22e6c5fa4060 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250320,18000,18120,18120,18120,0,0,00,0.00,Y,5,-120, +20250321,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, +20250320,18000,18000,18000,18000,0,0,00,0.00,Y,3,-120, 20250319,18120,18120,18120,18120,0,0,00,0.00,Y,3,0, 20250318,18120,18120,18120,18120,0,0,00,0.00,Y,3,-10, 20250317,18130,18130,18130,18130,0,0,00,0.00,Y,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 3be5bac2d44c..d0f0ff23cf41 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1990,1994,1994,1989,870,1730836,00,0.00,N,5,-3, 20250320,1993,1995,1995,1990,896,1785703,00,0.00,N,5,-1, 20250319,1994,1994,1995,1984,20227,40271365,00,0.00,N,2,1, 20250318,1993,1993,1993,1988,3682,7325335,00,0.00,N,2,4, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 136f84a75517..2adfa958e5d3 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1988,1995,1995,1988,1591,3165407,00,0.00,N,5,-3, 20250320,1991,2000,2005,1991,1006,2007293,00,0.00,N,5,-9, 20250319,2000,1997,2000,1994,14918,29767469,00,0.00,N,2,4, 20250318,1996,1997,2010,1994,51636,103417814,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 15014d4c69d9..682685bb74ab 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2035,2030,2035,2025,2691,5459960,00,0.00,N,2,10, 20250320,2025,2027,2035,2025,2404,4870357,00,0.00,N,5,-10, 20250319,2035,2035,2035,2020,12017,24307775,00,0.00,N,3,0, 20250318,2035,2030,2035,2025,1261,2555565,00,0.00,N,2,5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 8ba317921dcb..c1011b06ea64 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2885,2900,2945,2860,52152,150521870,00,0.00,N,3,0, 20250320,2885,2940,2945,2830,110377,316793210,00,0.00,N,5,-30, 20250319,2915,2800,3065,2800,305178,899934092,00,0.00,N,2,120, 20250318,2795,2765,2800,2710,66381,184275582,00,0.00,N,2,45, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 89df6848c1ac..1d38c740764f 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2070,2075,2075,2055,1983,4078790,00,0.00,N,2,5, 20250320,2065,2055,2090,2055,6597,13615030,00,0.00,N,3,0, 20250319,2065,2055,2070,2045,11971,24664015,00,0.00,N,2,5, 20250318,2060,2060,2065,2055,9299,19171450,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 073722ac477b..f42513ac290f 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2015,2020,2020,2005,476,956995,00,0.00,N,5,-5, 20250320,2020,2025,2025,2000,23473,47470810,00,0.00,N,3,0, 20250319,2020,2020,2020,2010,584,1179580,00,0.00,N,3,0, 20250318,2020,2020,2025,2015,496,1000785,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 4c2203b2f2bc..4c054d71bd33 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2040,2035,2050,2035,4168,8486695,00,0.00,N,5,-5, 20250320,2045,2035,2050,2035,1800,3669605,00,0.00,N,3,0, 20250319,2045,2035,2055,2035,12919,26365360,00,0.00,N,5,-10, 20250318,2055,2035,2055,2035,2219,4547827,00,0.00,N,2,5, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index adbd334befb9..589e06e0e53c 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1999,2000,2000,1994,526,1050009,00,0.00,N,5,-1, 20250320,2000,2000,2000,2000,1136,2272000,00,0.00,N,2,1, 20250319,1999,2005,2005,1996,10965,21897683,00,0.00,N,2,3, 20250318,1996,1998,2005,1992,5133,10239395,00,0.00,N,5,-4, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index aa6c1bfb30a8..bc4378d11e32 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,4325,4320,4375,4230,302592,1300190475,00,0.00,N,2,5, 20250320,4320,4155,4580,4110,1940052,8552738817,00,0.00,N,2,170, 20250319,4150,3955,4675,3925,3467398,15126563154,00,0.00,N,2,195, 20250318,3955,4020,4120,3935,144597,575967578,00,0.00,N,5,-65, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 7849aa201b24..9ca4a19b17a5 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2095,2100,2100,2092,5679,11916418,00,0.00,N,3,0, 20250320,2095,2095,2105,2080,31246,65579115,00,0.00,N,3,0, 20250319,2095,2095,2100,2090,28068,58922142,00,0.00,N,5,-5, 20250318,2100,2100,2100,2090,11376,23848620,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index b90049e70aff..bce8166e7f9a 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2020,2025,2030,2015,2828,5736905,00,0.00,N,5,-10, 20250320,2030,2010,2032,2010,10598,21478135,00,0.00,N,2,5, 20250319,2025,2015,2025,2005,7587,15282640,00,0.00,N,2,5, 20250318,2020,2010,2020,2010,683,1377680,00,0.00,N,3,0, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index b8124b4a32d4..ef696d64dd74 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17750,19080,19290,17750,417108,7688059630,00,0.00,N,5,-1350, 20250320,19100,20350,22150,19050,4115268,86791456870,00,0.00,N,2,60, 20250319,19040,18690,20100,18620,1693123,32864262335,00,0.00,N,2,420, 20250318,18620,19480,19710,18610,473190,9006499265,00,0.00,N,5,-860, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 62a16d30a79c..4d4a34bc9e41 100644 --- a/480370/day/candle-day-250.csv +++ b/480370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,15590,16730,16950,15550,1100967,17726774430,00,0.00,N,5,-1590, 20250320,17180,18190,18250,17110,1368317,23798610755,00,0.00,N,5,-1230, 20250319,18410,18070,20200,17920,7551109,141894937535,00,0.00,N,2,810, 20250318,17600,18600,19700,17270,4938650,92682360425,00,0.00,N,5,-1160, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index dde7c4495380..b6f5b55f3dd7 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1538,1548,1549,1533,89379,137315726,00,0.00,N,5,-10, 20250320,1548,1553,1570,1543,22494,34914637,00,0.00,N,5,-4, 20250319,1552,1571,1571,1535,60468,93620916,00,0.00,N,5,-5, 20250318,1557,1559,1560,1550,85947,133507128,00,0.00,N,2,2, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 248366a5cefb..2ae1e9d23d4b 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2010,2010,2010,2000,939,1884565,00,0.00,N,3,0, 20250320,2010,2005,2010,2000,617,1236405,00,0.00,N,3,0, 20250319,2010,2005,2015,2000,11263,22540305,00,0.00,N,5,-5, 20250318,2015,2005,2015,2000,3976,7966865,00,0.00,N,2,10, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 29134f584927..7edafe46874f 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2025,2020,2025,2015,350,707920,00,0.00,N,2,5, 20250320,2020,2020,2020,2010,2236,4513800,00,0.00,N,2,5, 20250319,2015,2020,2025,2010,2560,5151066,00,0.00,N,3,0, 20250318,2015,2020,2025,2015,4374,8827630,00,0.00,N,5,-5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 09de63bc1d08..f046869e6ce9 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,17740,17570,18060,17530,143845,2555770140,00,0.00,N,2,170, 20250320,17570,18810,18850,17570,306212,5584152010,00,0.00,N,5,-950, 20250319,18520,18680,18830,18360,217535,4025938160,00,0.00,N,2,50, 20250318,18470,19160,19450,18340,402757,7664889160,00,0.00,N,5,-240, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 364c9889af83..354549063b9f 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1980,1980,1982,1972,916,1812019,00,0.00,N,3,0, 20250320,1980,1981,1981,1969,26323,52038850,00,0.00,N,5,-1, 20250319,1981,1981,1981,1979,1546,3062433,00,0.00,N,3,0, 20250318,1981,1989,1989,1981,7965,15786500,00,0.00,N,5,-4, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index dfb9de430e1e..5a1e5547265c 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2030,2035,2045,2030,16056,32697231,00,0.00,N,5,-15, 20250320,2045,2030,2045,2020,26824,54511686,00,0.00,N,2,5, 20250319,2040,2045,2055,2030,10516,21495990,00,0.00,N,5,-5, 20250318,2045,2045,2055,2045,46183,94667700,00,0.00,N,3,0, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index d44bb0162145..88fee613c359 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2020,2010,2020,2010,3338,6742605,00,0.00,N,3,0, 20250320,2020,2015,2020,2010,785,1582275,00,0.00,N,3,0, 20250319,2020,2020,2020,2010,167,336445,00,0.00,N,3,0, 20250318,2020,2025,2025,2010,265,535690,00,0.00,N,5,-10, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index f4c8c8793c47..0b6777b102ef 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,85000,77000,86600,76700,197600,16479654100,00,0.00,N,2,4500, 20250320,80500,83600,83900,78500,171519,13714349750,00,0.00,N,5,-4700, 20250319,85200,87500,88000,84400,95789,8236880550,00,0.00,N,2,300, 20250318,84900,85200,88300,82000,155375,13137283400,00,0.00,N,5,-1200, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index d740ab267b8d..17d063039999 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2010,2000,2010,2000,15995,32139970,00,0.00,N,3,0, 20250320,2010,2000,2010,2000,13863,27852885,00,0.00,N,2,5, 20250319,2005,2005,2005,1999,12121,24238589,00,0.00,N,3,0, 20250318,2005,2010,2010,2000,263,527995,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 7122ee4681b8..6ec16cbd15e9 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1994,1994,1994,1990,2936,5845908,00,0.00,N,3,0, 20250320,1994,1995,1999,1992,14348,28628788,00,0.00,N,5,-3, 20250319,1997,1998,1998,1993,13161,26285222,00,0.00,N,5,-1, 20250318,1998,1998,1999,1995,5551,11081594,00,0.00,N,5,-1, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 677242851eab..58b0825612e3 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,32250,33500,33900,32250,21762,717088675,00,0.00,N,5,-1450, 20250320,33700,34100,34100,33300,20354,684884425,00,0.00,N,5,-400, 20250319,34100,34100,34500,33500,16531,560597150,00,0.00,N,3,0, 20250318,34100,34750,34750,33100,23938,808305675,00,0.00,N,2,250, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index e2ca4db707a6..3c9b1bfbcf91 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2055,2060,2075,2020,612,1251010,00,0.00,N,3,0, 20250320,2055,2045,2060,2045,5446,11173345,00,0.00,N,3,0, 20250319,2055,2040,2060,2040,18322,37395930,00,0.00,N,2,5, 20250318,2050,2040,2060,2040,27587,56648195,00,0.00,N,2,10, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 2c000bd7b93a..081f23c777ee 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2010,2010,2010,2005,885,1778350,00,0.00,N,3,0, 20250320,2010,2005,2010,2000,29384,58823960,00,0.00,N,3,0, 20250319,2010,2010,2015,2005,10414,20895230,00,0.00,N,3,0, 20250318,2010,2015,2015,2005,2261,4546335,00,0.00,N,5,-5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 5ecbdc4397d3..473c0b0ed0a4 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2015,2015,2015,2005,174,349445,00,0.00,N,3,0, 20250320,2015,2005,2015,2005,2855,5729285,00,0.00,N,3,0, 20250319,2015,2015,2020,2010,139,280000,00,0.00,N,3,0, 20250318,2015,2015,2015,2010,2877,5796355,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 1836344cabfd..e56a3f947636 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1997,1996,1999,1993,8546,17052484,00,0.00,N,2,3, 20250320,1994,1997,1999,1994,6027,12030692,00,0.00,N,3,0, 20250319,1994,1996,1999,1994,16535,33004930,00,0.00,N,5,-2, 20250318,1996,1998,1999,1994,16415,32737722,00,0.00,N,5,-2, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 75d18f611270..68d45e04626e 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,2000,1998,2005,1992,49016,98060919,00,0.00,N,2,1, 20250320,1999,1998,1999,1992,4367,8725263,00,0.00,N,2,1, 20250319,1998,1997,1998,1991,45142,90051486,00,0.00,N,2,2, 20250318,1996,1998,1999,1976,27060,54017393,00,0.00,N,3,0, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 01d9fca9eaa0..ee8134b0a697 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,28650,30400,30400,28600,197770,5784553975,00,0.00,N,5,-2300, 20250320,30950,32600,33600,30400,335211,10740356050,00,0.00,N,5,-2150, 20250319,33100,30700,33200,30700,597098,19283831175,00,0.00,N,2,2500, 20250318,30600,32800,33050,30000,342597,10767661600,00,0.00,N,5,-2500, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 2fa6c814fb9b..ab9d1e0463c3 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1983,1987,1987,1981,23644,46899061,00,0.00,N,5,-4, 20250320,1987,1992,1992,1982,8088,16061552,00,0.00,N,2,5, 20250319,1982,1994,1994,1982,63997,127483104,00,0.00,N,5,-12, 20250318,1994,1994,1994,1984,32823,65311086,00,0.00,N,2,6, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 683082ef79ce..c5eeaee211cc 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,53700,53600,54600,52800,2060926,110684293650,00,0.00,N,5,-2400, 20250320,56100,58300,58500,55100,1747034,98437413250,00,0.00,N,5,-2700, 20250319,58800,58300,59600,57700,1603630,93825609450,00,0.00,N,2,500, 20250318,58300,60000,60700,57500,2484774,146797487950,00,0.00,N,5,-800, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 14b5d01b7f18..02bf1fdcb8d6 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1987,1997,1997,1982,7236,14420234,00,0.00,N,5,-10, 20250320,1997,1996,1997,1987,21802,43481882,00,0.00,N,2,1, 20250319,1996,1997,1997,1986,37948,75613608,00,0.00,N,2,6, 20250318,1990,1991,1995,1984,21088,41905477,00,0.00,N,5,-2, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 724277e2c606..1a9c9e4a34c0 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,1978,1987,1987,1978,10286,20352227,00,0.00,N,5,-2, 20250320,1980,1986,1986,1980,16165,32031356,00,0.00,N,5,-5, 20250319,1985,1987,1987,1980,12812,25402541,00,0.00,N,3,0, 20250318,1985,1987,1987,1981,20060,39810407,00,0.00,N,5,-2, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 9f33e5f8f84c..66950968a786 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250320,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250319,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250318,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index cfac92264047..30523d27605c 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250320,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250319,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250318,11400,11400,11400,11400,100,1140000,00,0.00,Y,5,-100, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index c9a3ec1e17d6..bdb9f09a1d47 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250321,18760,19580,19660,18720,110097,2079227360,00,0.00,N,5,-800, 20250320,19560,19540,19700,19400,30672,598604650,00,0.00,N,2,100, 20250319,19460,19380,19580,19100,31690,614910300,00,0.00,N,2,240, 20250318,19220,19310,19480,19090,39080,751997840,00,0.00,N,2,30,