diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 4f3ec4a8b935..28f644c32e42 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 +20250317,6190,6250,6260,6140,66677,412717955,00,0.00,N,2,10, 20250314,6180,6160,6200,6150,27171,167711700,00,0.00,N,2,20, 20250313,6160,6220,6300,6110,56017,346387705,00,0.00,N,5,-60, 20250312,6220,6200,6310,6200,25168,157278930,00,0.00,N,2,20, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 4b36c3a1dce2..02cfc4a91a3b 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 +20250317,388,396,400,385,146445,57180554,00,0.00,N,5,-8, 20250314,396,397,399,391,62377,24514007,00,0.00,N,2,1, 20250313,395,407,407,392,89094,35144791,00,0.00,N,3,0, 20250312,395,400,401,374,108290,42647535,00,0.00,N,5,-1, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 6d8866679971..910e53a09e8c 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 +20250317,6590,6580,6590,6550,5337,35137295,00,0.00,N,2,10, 20250314,6580,6560,6590,6520,3869,25415505,00,0.00,N,2,60, 20250313,6520,6540,6600,6480,2607,17033430,00,0.00,N,5,-20, 20250312,6540,6540,6580,6480,2838,18504350,00,0.00,N,3,0, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 39543c08089d..1be844adbc06 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 +20250317,60100,60500,60800,59800,21950,1321609650,00,0.00,N,5,-200, 20250314,60300,60100,61000,60000,23119,1395418300,00,0.00,N,2,400, 20250313,59900,60100,60400,59800,13763,827368150,00,0.00,N,5,-200, 20250312,60100,60200,60300,59800,7709,462366200,00,0.00,N,5,-100, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 5629f455c935..5322d50a65cd 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 +20250317,19420,19400,19430,19320,149858,2906059625,00,0.00,N,2,150, 20250314,19270,19350,19360,19120,90643,1743264645,00,0.00,N,5,-100, 20250313,19370,19050,19370,19050,155162,2985210955,00,0.00,N,2,320, 20250312,19050,19000,19110,19000,69756,1329119925,00,0.00,N,3,0, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index a88069a6bc05..cb410578d98d 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 +20250317,125700,125400,127800,124050,658842,82665738350,00,0.00,N,2,900, 20250314,124800,120100,126300,118500,1020934,126530048050,00,0.00,N,2,4400, 20250313,120400,119200,122300,118700,661019,79540383800,00,0.00,N,2,1600, 20250312,118800,120300,122500,118800,453638,54285076600,00,0.00,N,5,-1100, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 82a2316c4655..75ff081c30c8 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 +20250317,89500,90700,91500,88800,54341,4864197350,00,0.00,N,5,-900, 20250314,90400,89900,92300,89900,41134,3731339700,00,0.00,N,2,100, 20250313,90300,92800,93500,90300,81010,7381806550,00,0.00,N,5,-2500, 20250312,92800,93600,94500,92600,35929,3353203800,00,0.00,N,5,-1300, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index a344b3678727..b9a8a5db5af9 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 +20250317,8580,8590,8620,8540,23332,199885680,00,0.00,N,2,50, 20250314,8530,8520,8570,8500,5595,47743720,00,0.00,N,2,10, 20250313,8520,8650,8650,8490,24662,210221800,00,0.00,N,5,-30, 20250312,8550,8600,8660,8510,25347,216656430,00,0.00,N,5,-50, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 72d9ca1157bd..9bda4d62989c 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 +20250317,338000,347000,352000,334000,85500,28984519750,00,0.00,N,5,-4000, 20250314,342000,326500,344000,326500,95107,32058126750,00,0.00,N,2,11000, 20250313,331000,349500,351500,331000,231187,78351784000,00,0.00,N,5,-11000, 20250312,342000,327500,343750,324500,239362,80747116250,00,0.00,N,2,18000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index b7c15bd23622..0d8aecee0460 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 +20250317,1294,1308,1309,1285,46884,60530008,00,0.00,N,5,-9, 20250314,1303,1305,1306,1291,25654,33238694,00,0.00,N,2,3, 20250313,1300,1300,1330,1293,20415,26662323,00,0.00,N,3,0, 20250312,1300,1311,1313,1292,34105,44354021,00,0.00,N,5,-11, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 4ac7964e26c6..6ab8b5b30b6b 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 +20250317,35550,35000,36150,35000,35660,1263858775,00,0.00,N,2,550, 20250314,35000,35600,36700,34900,51524,1827871400,00,0.00,N,5,-700, 20250313,35700,36200,37000,35700,49611,1781852250,00,0.00,N,5,-800, 20250312,36500,35150,37100,35100,74399,2712912850,00,0.00,N,2,1000, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 1865d363d80c..4e54192e3b29 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 +20250317,4450,4420,4460,4415,11487,51066756,00,0.00,N,2,30, 20250314,4420,4415,4465,4365,41164,181241982,00,0.00,N,2,15, 20250313,4405,4575,4580,4395,83664,373063577,00,0.00,N,5,-140, 20250312,4545,4530,4595,4510,40220,182612567,00,0.00,N,2,30, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 25b5bb7d82ea..cb06f910efb8 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 +20250317,6190,6110,6290,6080,13092,80701020,00,0.00,N,2,50, 20250314,6140,6110,6170,6010,14467,88314890,00,0.00,N,2,30, 20250313,6110,6120,6730,6000,145842,914632345,00,0.00,N,5,-10, 20250312,6120,6150,6200,6080,9855,60395710,00,0.00,N,2,50, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index be35cb1cf0b6..1dc77d4d3c0a 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 +20250317,16330,16130,16400,16050,110375,1789922680,00,0.00,N,2,220, 20250314,16110,16190,16300,16000,85744,1379590635,00,0.00,N,5,-150, 20250313,16260,16110,16350,16040,167012,2712248610,00,0.00,N,2,180, 20250312,16080,16000,16160,15970,41339,662960410,00,0.00,N,2,90, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 7bd1d456593d..267b22ab1390 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 +20250317,190800,191500,194900,190100,217276,41778942500,00,0.00,N,5,-600, 20250314,191400,188000,197400,185600,375060,72194654850,00,0.00,N,2,3300, 20250313,188100,193100,201500,185500,617908,119177021300,00,0.00,N,5,-5000, 20250312,193100,194000,197400,192700,185149,36049963650,00,0.00,N,5,-900, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 3f31329880fe..1e00d043b39b 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 +20250317,98800,99700,100100,98200,1892886,187805138200,00,0.00,N,5,-700, 20250314,99500,100000,100600,99400,1408638,140679015327,00,0.00,N,5,-900, 20250313,100400,98600,101300,98300,2279252,228402597436,00,0.00,N,2,1300, 20250312,99100,98400,99400,97600,1144714,112905199900,00,0.00,N,2,700, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 7ae8b1e0df92..887fbc8fd84b 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250317,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250314,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250313,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250312,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250311,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250310,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250312,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250311,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250310,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250307,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250306,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250305,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index ecea4132d098..4f8fe77e6791 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 +20250317,14370,14030,14370,14030,22707,324478785,00,0.00,N,2,340, 20250314,14030,13960,14190,13850,10096,141495375,00,0.00,N,2,70, 20250313,13960,13960,14150,13820,12026,168044040,00,0.00,N,3,0, 20250312,13960,14060,14100,13880,7171,100256930,00,0.00,N,5,-90, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 3fa19a9d0702..b6a8f371f3d0 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 +20250317,4100,4120,4230,4100,207648,862027627,00,0.00,N,5,-5, 20250314,4105,4210,4225,4090,456041,1883137733,00,0.00,N,5,-95, 20250313,4200,4315,4365,4200,508869,2168675695,00,0.00,N,5,-75, 20250312,4275,4010,4350,3955,1475418,6183568535,00,0.00,N,2,290, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 4aecbf9b4c63..51500de3e133 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 +20250317,6450,6250,7370,6230,7632976,53329703175,00,0.00,N,2,230, 20250314,6220,6180,6280,6180,10564,65542655,00,0.00,N,2,20, 20250313,6200,6300,6330,6200,27482,171646750,00,0.00,N,5,-90, 20250312,6290,6250,6370,6230,17048,106994355,00,0.00,N,2,40, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 8ddb24000ca6..c8edc1d1b142 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 +20250317,1822,1853,1853,1803,131929,240568844,00,0.00,N,5,-17, 20250314,1839,1849,1849,1825,124910,228873969,00,0.00,N,5,-13, 20250313,1852,1866,1866,1830,139890,257645047,00,0.00,N,5,-14, 20250312,1866,1798,1889,1793,267608,493935024,00,0.00,N,2,68, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index c30be61d27a5..45bb0190c7c8 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 +20250317,3645,3635,3685,3630,50701,184575810,00,0.00,N,5,-10, 20250314,3655,3665,3700,3610,88054,321918215,00,0.00,N,5,-35, 20250313,3690,3720,3745,3675,54217,200461237,00,0.00,N,5,-25, 20250312,3715,3685,3750,3685,25414,94773133,00,0.00,N,5,-10, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 274216677219..d7ee6171fc66 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 +20250317,13960,14180,14180,13930,5665,79095775,00,0.00,N,5,-20, 20250314,13980,13940,14090,13820,13030,181620050,00,0.00,N,2,30, 20250313,13950,14120,14250,13930,11027,155027930,00,0.00,N,5,-170, 20250312,14120,13950,14180,13860,11126,156204510,00,0.00,N,2,190, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 2077da7b85e1..1913d350c51e 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 +20250317,5300,5330,5340,5270,14512,76758820,00,0.00,N,5,-10, 20250314,5310,5320,5350,5270,14930,79143990,00,0.00,N,5,-20, 20250313,5330,5380,5380,5280,28648,152254280,00,0.00,N,5,-40, 20250312,5370,5370,5390,5330,11503,61532700,00,0.00,N,2,10, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 96a9a800d3bc..df2d969184ae 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 +20250317,12450,12180,12570,12070,303084,3759732825,00,0.00,N,2,250, 20250314,12200,12300,12360,12020,235654,2874873965,00,0.00,N,5,-80, 20250313,12280,12100,12540,12060,347300,4279923045,00,0.00,N,2,90, 20250312,12190,12200,12670,12070,715114,8795623130,00,0.00,N,2,360, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 037f2d448f03..b2214c069237 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 +20250317,52800,54400,54400,52400,57532,3057763450,00,0.00,N,5,-1100, 20250314,53900,50600,54700,50500,190153,10090652300,00,0.00,N,2,4050, 20250313,49850,47450,50400,47400,166997,8248700000,00,0.00,N,2,2800, 20250312,47050,50100,50100,46950,125943,6054859575,00,0.00,N,5,-2350, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 95ccf11914a9..ad7927ebe2f4 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 +20250317,12490,12330,12620,12130,175209,2178145850,00,0.00,N,2,160, 20250314,12330,12000,12410,12000,161022,1977018440,00,0.00,N,2,250, 20250313,12080,11960,12260,11960,72390,871439395,00,0.00,N,2,80, 20250312,12000,12060,12370,11980,94616,1146023805,00,0.00,N,5,-40, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index fee0eebac1c2..eb85b0cc5af3 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 +20250317,3275,3265,3290,3250,53614,174979135,00,0.00,N,2,10, 20250314,3265,3295,3320,3245,71070,231631410,00,0.00,N,5,-30, 20250313,3295,3325,3360,3295,41840,138576215,00,0.00,N,5,-55, 20250312,3350,3245,3425,3225,101665,340298196,00,0.00,N,2,105, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 4b31e528fb22..012eb39e2b88 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 +20250317,72000,72400,72400,71400,128,9185300,00,0.00,N,5,-100, 20250314,72100,72000,72400,71400,191,13693900,00,0.00,N,2,100, 20250313,72000,71900,72400,71600,553,39713600,00,0.00,N,2,100, 20250312,71900,72700,73100,71700,223,16200200,00,0.00,N,5,-1200, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 96b253d8af0e..4490b6e2e08d 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,69 +1,70 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,98600,99800,100400,98000,14351,1414229050,00,0.00,N,5,-1200, 20250314,99800,99700,100500,98000,12204,1212601900,00,0.00,N,2,1100, 20250313,98700,100100,100600,98700,7462,742665850,02,-2.86,N,2,100, 20250312,98600,98308,100251,97725,10379,1027624650,00,0.00,N,2,291, -20250311,101200,100700,101800,98700,22461,2252470250,00,0.00,N,2,1100, -20250310,100100,98300,100500,96900,15079,1502432800,00,0.00,N,2,2000, -20250307,98100,100000,100800,97100,18781,1860170250,00,0.00,N,5,-1700, -20250306,99800,99200,100800,98800,11632,1158552800,00,0.00,N,2,600, -20250305,99200,101000,101100,98700,14932,1483289800,00,0.00,N,5,-1400, -20250304,100600,97300,101200,97000,28011,2801718450,00,0.00,N,2,3300, -20250228,97300,100500,100600,97300,72729,7142141200,00,0.00,N,5,-2900, -20250227,100200,100200,100900,99100,10979,1097183800,00,0.00,N,3,0, -20250226,100200,98500,100700,98300,16717,1665508300,00,0.00,N,2,2000, -20250225,98200,100700,100700,97400,20632,2035014200,00,0.00,N,5,-2500, -20250224,100700,98600,101200,98200,24858,2497419700,00,0.00,N,2,2900, -20250221,97800,97500,99600,97000,11756,1157017200,00,0.00,N,2,400, -20250220,97400,96600,98800,95600,17878,1736585600,00,0.00,N,2,1100, -20250219,96300,98400,98500,95400,19846,1911460400,00,0.00,N,5,-1600, -20250218,97900,99600,100000,97600,13791,1365234000,00,0.00,N,5,-1700, -20250217,99600,98100,100400,98100,6079,605169000,00,0.00,N,2,400, -20250214,99200,97200,99400,96400,8015,784732800,00,0.00,N,2,2000, -20250213,97200,99700,100200,96800,10094,985901000,00,0.00,N,5,-2400, -20250212,99600,101300,101300,98300,6258,622802400,00,0.00,N,2,100, -20250211,99500,101800,102700,99400,8054,815819900,00,0.00,N,5,-800, -20250210,100300,99600,101900,98300,10170,1027168100,00,0.00,N,2,700, -20250207,99600,99900,99900,98200,5760,571753100,00,0.00,N,2,400, -20250206,99200,96500,99800,96200,11438,1126368700,00,0.00,N,2,3400, -20250205,95800,95300,96800,94600,10271,985065300,00,0.00,N,2,1300, -20250204,94500,96700,97200,94400,9878,944845800,00,0.00,N,5,-1500, -20250203,96000,95800,96200,93300,9001,852111300,00,0.00,N,2,100, -20250131,95900,94800,96300,94800,4498,429673500,00,0.00,N,2,400, -20250124,95500,96500,96600,94600,9394,895210500,00,0.00,N,5,-1000, -20250123,96500,94600,97000,94600,6496,625318000,00,0.00,N,2,1000, -20250122,95500,95600,96600,94300,10825,1025956200,00,0.00,N,3,0, -20250121,95500,95300,96300,94100,6448,615199800,00,0.00,N,2,700, -20250120,94800,95000,95900,93600,5115,484248700,00,0.00,N,3,0, -20250117,94800,96600,96700,94300,11650,1107584200,00,0.00,N,5,-1800, -20250116,96600,96900,97900,95300,11355,1089402000,00,0.00,N,3,0, -20250115,96600,100800,100800,96100,7269,708291400,00,0.00,N,5,-3400, -20250114,100000,101400,101400,97900,9095,900961400,00,0.00,N,5,-600, -20250113,100600,101200,102500,99400,6738,678321500,00,0.00,N,2,200, -20250110,100400,105300,105300,100200,14384,1454379600,00,0.00,N,5,-3900, -20250109,104300,107100,108100,104100,12164,1285429400,00,0.00,N,5,-2700, -20250108,107000,105900,109000,105400,7650,817414700,00,0.00,N,3,0, -20250107,107000,105600,107800,105000,9185,981213300,00,0.00,N,2,1300, -20250106,105700,104900,106100,103500,4477,470305000,00,0.00,N,2,1000, -20250103,104700,105300,106900,103000,10094,1056271100,00,0.00,N,5,-1600, -20250102,106300,110000,110000,105300,5658,602746400,00,0.00,N,5,-3500, -20241230,109800,105300,109800,104600,8235,891246400,00,0.00,N,2,3900, -20241227,105900,106700,106700,104000,6395,673337700,00,0.00,N,5,-800, -20241226,106700,106700,108100,106000,4755,509025600,00,0.00,N,5,-900, -20241224,107600,110900,110900,106200,6687,717796700,00,0.00,N,5,-2600, -20241223,110200,113200,115000,109200,6392,704859100,00,0.00,N,5,-3000, -20241220,113200,110300,115100,110300,21739,2450636200,00,0.00,N,2,2900, -20241219,110300,103900,110300,102300,14473,1555286100,00,0.00,N,2,5400, -20241218,104900,102000,105000,100300,8291,854387500,00,0.00,N,2,2900, -20241217,102000,100200,102000,99600,6098,616324800,00,0.00,N,2,2300, -20241216,99700,101100,101100,99000,3546,354037800,00,0.00,N,5,-600, -20241213,100300,101100,101500,98900,6724,673942100,00,0.00,N,5,-200, -20241212,100500,97900,101200,97900,8672,862837000,00,0.00,N,2,1900, -20241211,98600,97100,98800,96700,5665,555201800,00,0.00,N,2,1600, -20241210,97000,95200,98800,95100,10057,972292200,00,0.00,N,2,1900, -20241209,95100,98800,98800,93600,12536,1191820100,00,0.00,N,5,-4200, -20241206,99300,100400,100400,98000,8132,803916600,00,0.00,N,5,-1100, -20241205,100400,102100,102100,99100,16315,1629467200,00,0.00,N,5,-2200, -20241204,102600,102300,105700,100400,13821,1409417100,00,0.00,N,5,-2100, +20250311,98308,97822,98891,95880,23121,2252470250,00,0.00,N,2,1068, +20250310,97240,95491,97628,94131,15522,1502432800,00,0.00,N,2,1942, +20250307,95297,97142,97920,94325,19333,1860170250,00,0.00,N,5,-1651, +20250306,96948,96365,97920,95977,11974,1158552800,00,0.00,N,2,582, +20250305,96365,98114,98211,95880,15371,1483289800,00,0.00,N,5,-1360, +20250304,97725,94520,98308,94228,28834,2801718450,00,0.00,N,2,3205, +20250228,94520,97628,97725,94520,74868,7142141200,00,0.00,N,5,-2817, +20250227,97337,97337,98017,96268,11301,1097183800,00,0.00,N,3,0, +20250226,97337,95685,97822,95491,17208,1665508300,00,0.00,N,2,1942, +20250225,95394,97822,97822,94617,21238,2035014200,00,0.00,N,5,-2428, +20250224,97822,95782,98308,95394,25589,2497419700,00,0.00,N,2,2817, +20250221,95005,94714,96754,94228,12101,1157017200,00,0.00,N,2,388, +20250220,94617,93840,95977,92868,18403,1736585600,00,0.00,N,2,1068, +20250219,93548,95588,95685,92674,20429,1911460400,00,0.00,N,5,-1554, +20250218,95102,96754,97142,94811,14196,1365234000,00,0.00,N,5,-1651, +20250217,96754,95297,97531,95297,6257,605169000,00,0.00,N,2,388, +20250214,96365,94422,96560,93645,8250,784732800,00,0.00,N,2,1942, +20250213,94422,96851,97337,94034,10390,985901000,00,0.00,N,5,-2331, +20250212,96754,98405,98405,95491,6442,622802400,00,0.00,N,2,97, +20250211,96657,98891,99765,96560,8290,815819900,00,0.00,N,5,-777, +20250210,97434,96754,98988,95491,10469,1027168100,00,0.00,N,2,680, +20250207,96754,97045,97045,95394,5929,571753100,00,0.00,N,2,388, +20250206,96365,93742,96948,93451,11774,1126368700,00,0.00,N,2,3302, +20250205,93062,92577,94034,91897,10573,985065300,00,0.00,N,2,1262, +20250204,91800,93937,94422,91702,10168,944845800,00,0.00,N,5,-1457, +20250203,93257,93062,93451,90634,9265,852111300,00,0.00,N,2,97, +20250131,93160,92091,93548,92091,4630,429673500,00,0.00,N,2,388, +20250124,92771,93742,93840,91897,9670,895210500,00,0.00,N,5,-971, +20250123,93742,91897,94228,91897,6687,625318000,00,0.00,N,2,971, +20250122,92771,92868,93840,91605,11143,1025956200,00,0.00,N,3,0, +20250121,92771,92577,93548,91411,6637,615199800,00,0.00,N,2,680, +20250120,92091,92285,93160,90925,5265,484248700,00,0.00,N,3,0, +20250117,92091,93840,93937,91605,11992,1107584200,00,0.00,N,5,-1748, +20250116,93840,94131,95102,92577,11688,1089402000,00,0.00,N,3,0, +20250115,93840,97920,97920,93354,7482,708291400,00,0.00,N,5,-3302, +20250114,97142,98502,98502,95102,9362,900961400,00,0.00,N,5,-582, +20250113,97725,98308,99571,96560,6936,678321500,00,0.00,N,2,194, +20250110,97531,102291,102291,97337,14807,1454379600,00,0.00,N,5,-3788, +20250109,101320,104040,105011,101125,12521,1285429400,00,0.00,N,5,-2622, +20250108,103942,102874,105885,102388,7874,817414700,00,0.00,N,3,0, +20250107,103942,102582,104720,102000,9455,981213300,00,0.00,N,2,1262, +20250106,102680,101902,103068,100542,4608,470305000,00,0.00,N,2,971, +20250103,101708,102291,103845,100057,10390,1056271100,00,0.00,N,5,-1554, +20250102,103262,106857,106857,102291,5824,602746400,00,0.00,N,5,-3400, +20241230,106662,102291,106662,101611,8477,891246400,00,0.00,N,2,3788, +20241227,102874,103651,103651,101028,6583,673337700,00,0.00,N,5,-777, +20241226,103651,103651,105011,102971,4894,509025600,00,0.00,N,5,-874, +20241224,104525,107731,107731,103165,6883,717796700,00,0.00,N,5,-2525, +20241223,107051,109965,111714,106080,6579,704859100,00,0.00,N,5,-2914, +20241220,109965,107148,111811,107148,22378,2450636200,00,0.00,N,2,2817, +20241219,107148,100931,107148,99377,14898,1555286100,00,0.00,N,2,5245, +20241218,101902,99085,102000,97434,8534,854387500,00,0.00,N,2,2817, +20241217,99085,97337,99085,96754,6277,616324800,00,0.00,N,2,2234, +20241216,96851,98211,98211,96171,3650,354037800,00,0.00,N,5,-582, +20241213,97434,98211,98600,96074,6921,673942100,00,0.00,N,5,-194, +20241212,97628,95102,98308,95102,8927,862837000,00,0.00,N,2,1845, +20241211,95782,94325,95977,93937,5831,555201800,00,0.00,N,2,1554, +20241210,94228,92480,95977,92382,10352,972292200,00,0.00,N,2,1845, +20241209,92382,95977,95977,90925,12904,1191820100,00,0.00,N,5,-4080, +20241206,96462,97531,97531,95200,8371,803916600,00,0.00,N,5,-1068, +20241205,97531,99182,99182,96268,16794,1629467200,00,0.00,N,5,-2137, +20241204,99668,99377,102680,97531,14227,1409417100,00,0.00,N,5,-2040, 20241203,104700,103800,106200,101500,9610,1005896900,00,0.00,N,2,900, 20241202,103800,108900,108900,102400,7447,777367900,00,0.00,N,5,-5100, 20241129,108900,108200,109600,105000,7551,806198000,00,0.00,N,5,-400, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 0794a6aaf71c..05eaccdd29f0 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 +20250317,38950,39100,39150,38450,1828,71334950,00,0.00,N,2,50, 20250314,38900,38200,38900,38200,30,1154900,00,0.00,N,2,250, 20250313,38650,37900,38700,37900,88,3404050,00,0.00,N,2,600, 20250312,38050,38800,38850,38000,133,5146500,00,0.00,N,5,-450, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 115c95ebe764..6102f274fb15 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 +20250317,206000,207000,209500,203500,2584679,533631663000,00,0.00,N,2,1500, 20250314,204500,198500,206000,198500,3397462,689837704000,00,0.00,N,2,4800, 20250313,199700,202500,204500,195500,3883033,776558211300,00,0.00,N,2,800, 20250312,198900,192400,199350,189700,4064278,794706190200,00,0.00,N,2,11100, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 57a3527c2b9a..cfec0dbd83ce 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 +20250317,485500,484500,489000,481000,5632,2729585750,00,0.00,N,2,1000, 20250314,484500,476500,493000,476500,7630,3699245750,00,0.00,N,2,500, 20250313,484000,490000,496000,466500,8380,4010294750,00,0.00,N,5,-4500, 20250312,488500,484000,494500,475000,8176,3955508500,00,0.00,N,5,-1500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 929dfd9cee1f..8fd80be716ae 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 +20250317,4155,4255,4285,4135,745294,3118944044,00,0.00,N,5,-100, 20250314,4255,4235,4365,4170,2212996,9434601187,00,0.00,N,5,-25, 20250313,4280,3985,4575,3985,16015216,70474550667,00,0.00,N,2,330, 20250312,3950,4020,4125,3935,444979,1777214635,00,0.00,N,5,-30, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 41e7970f74e4..a87b563e3db0 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 +20250317,5490,5480,5520,5460,13377,73381935,00,0.00,N,2,10, 20250314,5480,5490,5500,5440,35718,195142595,00,0.00,N,5,-10, 20250313,5490,5480,5500,5460,14339,78566250,00,0.00,N,2,10, 20250312,5480,5500,5500,5450,9363,51270630,00,0.00,N,2,10, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 62b6329165ef..d2b772780167 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 +20250317,32950,32700,33000,31650,578450,18883314900,00,0.00,N,2,350, 20250314,32600,32500,33000,32350,593839,19397394375,00,0.00,N,2,300, 20250313,32300,33800,33900,32250,1688948,55428546750,00,0.00,N,5,-1400, 20250312,33700,34350,35000,33450,1013232,34407443600,00,0.00,N,5,-300, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 8b17629ebb74..f88865641655 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 +20250317,10450,10230,10670,10230,123,1285270,00,0.00,N,2,90, 20250314,10360,10310,10480,10200,220,2266540,00,0.00,N,2,50, 20250313,10310,10220,10480,10200,1074,11004340,00,0.00,N,2,110, 20250312,10200,10690,10690,9820,531,5398850,00,0.00,N,3,0, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 18cc1b174ed1..2c4216aa3015 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 +20250317,388000,380500,388000,379500,57489,22086635750,00,0.00,N,2,11000, 20250314,377000,389500,390000,376000,77786,29514044250,00,0.00,N,5,-10500, 20250313,387500,391500,398000,381500,105647,40901210000,00,0.00,N,5,-7000, 20250312,394500,395000,398500,388500,82752,32550330250,00,0.00,N,2,3000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 23fc61030092..49651a04d08f 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 +20250317,28450,28450,28950,28150,3507,99519950,00,0.00,N,2,150, 20250314,28300,28350,28550,28100,3032,85650000,00,0.00,N,5,-50, 20250313,28350,28500,28650,28250,1434,40655400,00,0.00,N,5,-50, 20250312,28400,28350,28750,28250,770,21953100,00,0.00,N,5,-50, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 49602dc20074..9c3a2d628fe4 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 +20250317,24300,24400,24400,24000,1855,44736250,00,0.00,N,2,200, 20250314,24100,24100,24500,24050,3587,86426000,00,0.00,N,2,50, 20250313,24050,24600,24650,23750,5321,128598525,00,0.00,N,5,-350, 20250312,24400,24650,24650,24300,4429,107996450,00,0.00,N,5,-250, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 316e5ecf6a12..ca8e1d51a2ad 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 +20250317,46900,46800,48250,46200,612089,28938072700,00,0.00,N,2,850, 20250314,46050,45800,46950,45600,771865,35687521925,00,0.00,N,2,400, 20250313,45650,46050,47550,45100,1433951,66333449325,00,0.00,N,5,-50, 20250312,45700,50200,51300,45400,2854509,136876291550,00,0.00,N,5,-5300, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 97be3285e0ef..56d8bac8fb76 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 +20250317,438,436,446,434,299518,131679143,00,0.00,N,2,4, 20250314,434,434,436,428,398054,171621306,00,0.00,N,2,5, 20250313,429,437,439,428,322719,139604779,00,0.00,N,5,-6, 20250312,435,429,438,428,198321,86065425,00,0.00,N,2,6, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 43517603b16c..8e05cc0682bc 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 +20250317,5320,5360,5370,5310,197255,1051931005,00,0.00,N,5,-40, 20250314,5360,5320,5430,5290,229968,1236954930,00,0.00,N,2,10, 20250313,5350,5480,5490,5350,291098,1573234375,00,0.00,N,5,-180, 20250312,5530,5460,5540,5390,448755,2449198075,00,0.00,N,2,10, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index b9c948148a01..972fa6774bb4 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 +20250317,19500,19510,19510,19170,339,6535520,00,0.00,N,5,-20, 20250314,19520,19210,19570,19210,421,8140290,00,0.00,N,2,30, 20250313,19490,19490,19490,19090,1385,26545060,00,0.00,N,2,10, 20250312,19480,19370,19500,19140,263,5106260,00,0.00,N,2,70, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index e1205093bc1f..e32aa417f8ac 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 +20250317,6240,6270,6270,6200,7314,45605390,00,0.00,N,3,0, 20250314,6240,6200,6280,6200,14447,90135025,00,0.00,N,2,40, 20250313,6200,6220,6260,6200,10908,67874170,00,0.00,N,5,-10, 20250312,6210,6250,6280,6200,19935,124060150,00,0.00,N,5,-20, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index f2f348743ff6..1da3ba9472b6 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 +20250317,47250,45000,48700,45000,569766,27095820600,00,0.00,N,2,2550, 20250314,44700,44500,45250,44000,173878,7812432550,00,0.00,N,2,850, 20250313,43850,45650,46600,43850,266581,11984991625,00,0.00,N,5,-1500, 20250312,45350,44150,46400,43800,284634,12994369050,00,0.00,N,2,1350, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 4861bce19295..6b6dd78b148c 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 +20250317,882,915,915,865,205648,180414412,00,0.00,N,5,-30, 20250314,912,924,928,903,253988,231789762,00,0.00,N,5,-18, 20250313,930,927,948,908,241601,223578991,00,0.00,N,5,-10, 20250312,940,926,940,901,588794,538801390,00,0.00,N,2,5, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 927e106af75a..05d8e02cbda7 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 +20250317,697,694,700,692,42612,29695948,00,0.00,N,2,3, 20250314,694,694,700,690,29690,20574629,00,0.00,N,3,0, 20250313,694,700,703,685,41271,28714138,00,0.00,N,5,-6, 20250312,700,689,701,675,101654,69978918,00,0.00,N,2,11, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 3a30aa40ab36..0d789f6a9a48 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 +20250317,131200,127800,137700,126200,718698,94950424400,00,0.00,N,2,3400, 20250314,127800,107600,134400,106300,787543,97245060150,00,0.00,N,2,18500, 20250313,109300,105800,116000,105600,226727,25072759000,00,0.00,N,2,4000, 20250312,105300,106200,109800,105100,68852,7372425700,00,0.00,N,5,-600, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 83e9e86c9441..63af5e2d5867 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 +20250317,22100,22100,22150,21850,42299,929501575,00,0.00,N,5,-50, 20250314,22150,21750,22200,21750,51390,1130613400,00,0.00,N,2,200, 20250313,21950,22100,22100,21650,58429,1276443125,00,0.00,N,5,-100, 20250312,22050,22000,22100,21850,48590,1068036725,00,0.00,N,2,50, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index a503c7bf289d..178e2846f8d4 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 +20250317,5230,5300,5350,5100,12912,66869950,00,0.00,N,5,-30, 20250314,5260,5230,5380,5200,15975,84008970,00,0.00,N,5,-30, 20250313,5290,5350,5350,5190,10189,53526375,00,0.00,N,5,-60, 20250312,5350,5420,5420,5310,807,4333670,00,0.00,N,5,-20, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 5bab826c6b05..c52d61157aa7 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 +20250317,25450,25150,26500,25150,615,15786200,00,0.00,N,2,100, 20250314,25350,25300,26700,25300,587,15343100,00,0.00,N,5,-150, 20250313,25500,25750,26200,25500,131,3375250,00,0.00,N,5,-500, 20250312,26000,26200,26200,25400,1193,30855450,00,0.00,N,5,-200, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 59072602782c..ce01c68e752e 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 +20250317,25750,25650,25850,25450,87610,2252516025,00,0.00,N,2,200, 20250314,25550,25700,25950,25200,224482,5716657575,00,0.00,N,5,-150, 20250313,25700,25650,26100,25600,239254,6180984975,00,0.00,N,5,-50, 20250312,25750,26000,26200,25700,238318,6160465200,00,0.00,N,5,-250, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 92fbdb050232..dc88132c9495 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 +20250317,129900,130000,131500,129000,603,78017850,00,0.00,N,2,400, 20250314,129500,129200,130500,128600,1801,232486350,00,0.00,N,2,500, 20250313,129000,129200,131400,128700,942,122593600,00,0.00,N,5,-200, 20250312,129200,128800,131000,128000,2132,275325800,00,0.00,N,2,500, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index c22976de9160..2531d373eac3 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250317,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250314,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250313,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250312,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250311,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250310,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250312,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250311,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250310,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250307,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250306,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250305,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 16bb2b7d75ef..0502f35da419 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 +20250317,2585,2570,2615,2570,321152,833053396,00,0.00,N,2,20, 20250314,2565,2560,2590,2545,323913,830299791,00,0.00,N,5,-10, 20250313,2575,2605,2620,2565,347557,901509130,00,0.00,N,5,-30, 20250312,2605,2595,2610,2570,420318,1087534042,00,0.00,N,2,15, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index ecc793f2f275..675e2e441d98 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 +20250317,683,700,704,680,113323,78129522,00,0.00,N,5,-18, 20250314,701,702,702,693,32892,22954861,00,0.00,N,5,-3, 20250313,704,673,709,673,89992,62871709,00,0.00,N,2,19, 20250312,685,677,689,666,40000,27245566,00,0.00,N,3,0, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 56e4812cbde3..aa0ff6db97ac 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 +20250317,7620,7620,7690,7600,9716,74175485,00,0.00,N,3,0, 20250314,7620,7680,7690,7520,26352,200607035,00,0.00,N,2,10, 20250313,7610,7650,7720,7590,24112,184004555,00,0.00,N,5,-30, 20250312,7640,7530,7690,7530,16736,127671400,00,0.00,N,2,50, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index e4428973fb9a..b6968bd0c328 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 +20250317,2610,2615,2635,2595,270419,705860961,00,0.00,N,5,-5, 20250314,2615,2590,2635,2580,215068,561071954,00,0.00,N,2,25, 20250313,2590,2620,2640,2580,366664,958175642,00,0.00,N,5,-15, 20250312,2605,2665,2675,2605,497671,1309788409,00,0.00,N,5,-45, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 950d096268bf..7c3d41188dd5 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 +20250317,8310,8320,8360,8150,22144,183941730,00,0.00,N,2,80, 20250314,8230,8100,8240,8080,13928,113264920,00,0.00,N,2,70, 20250313,8160,8360,8500,8160,12629,104501795,00,0.00,N,5,-170, 20250312,8330,8300,8400,8260,15975,132898090,00,0.00,N,2,60, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 7b8e98757c80..2954bef0c697 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 +20250317,26950,26750,27350,26750,4395,118525700,00,0.00,N,2,150, 20250314,26800,26800,27100,26700,1881,50494250,00,0.00,N,5,-50, 20250313,26850,26750,27150,26750,1651,44574900,00,0.00,N,5,-150, 20250312,27000,27100,27100,26750,284,7628225,00,0.00,N,2,200, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 75e7e9fca525..ed484a98ee41 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 +20250317,419,417,422,417,12873,5393093,00,0.00,N,5,-1, 20250314,420,422,427,415,225386,94537266,00,0.00,N,5,-3, 20250313,423,412,438,412,709148,298287224,00,0.00,N,2,11, 20250312,412,410,419,408,153343,63126107,00,0.00,N,2,3, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index dec399d59049..008f7d9f880d 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 +20250317,6850,7000,7010,6830,108011,746205125,00,0.00,N,5,-50, 20250314,6900,6680,6900,6680,112800,769514305,00,0.00,N,2,150, 20250313,6750,6890,6980,6690,125452,853251215,00,0.00,N,5,-60, 20250312,6810,6750,6870,6730,100591,682045040,00,0.00,N,2,100, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 750a9147f66a..1239e2ea0d64 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 +20250317,1583,1577,1603,1560,158893,250738150,00,0.00,N,2,6, 20250314,1577,1576,1600,1576,165873,262672632,00,0.00,N,5,-17, 20250313,1594,1570,1619,1570,243482,389506016,00,0.00,N,2,21, 20250312,1573,1602,1610,1573,192847,305715679,00,0.00,N,5,-29, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 580e8d229c83..dcea3b3a3262 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 +20250317,3145,3030,3170,2990,933544,2897718524,00,0.00,N,2,150, 20250314,2995,2970,3040,2940,361174,1078946043,00,0.00,N,2,20, 20250313,2975,3020,3045,2965,609356,1831343047,00,0.00,N,5,-20, 20250312,2995,2965,3060,2950,452774,1355717151,00,0.00,N,2,25, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 7ced6c9f865e..2e5ec0ff740d 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 +20250317,3860,3905,3935,3850,129817,503665150,00,0.00,N,5,-40, 20250314,3900,3840,3925,3840,138510,536869524,00,0.00,N,2,35, 20250313,3865,3885,3925,3835,162414,628047064,00,0.00,N,5,-35, 20250312,3900,3950,3990,3880,119682,467589023,00,0.00,N,5,-40, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 343488b4ccb4..8e2cbce02a44 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 +20250317,3530,3470,3600,3470,940,3277870,00,0.00,N,2,20, 20250314,3510,3500,3520,3445,693,2420405,00,0.00,N,5,-15, 20250313,3525,3515,3530,3500,1658,5838775,00,0.00,N,5,-5, 20250312,3530,3580,3580,3490,2136,7507605,00,0.00,N,5,-25, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index fa86f490ef29..320431ea0aa9 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 +20250317,20350,20050,20450,19920,96458,1946506985,00,0.00,N,2,300, 20250314,20050,20500,21000,19990,149556,3023732380,00,0.00,N,5,-500, 20250313,20550,20700,21100,20500,60709,1255927625,00,0.00,N,5,-250, 20250312,20800,20500,20900,20450,63062,1302499400,00,0.00,N,2,300, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index f7630d3c8c00..e78e32e19f66 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 +20250317,12750,13150,13240,12650,2775346,35751324765,00,0.00,N,5,-260, 20250314,13010,12610,13560,12120,11322204,147016775605,00,0.00,N,2,890, 20250313,12120,11940,12850,11940,2542527,31516106050,00,0.00,N,2,180, 20250312,11940,11820,11960,11730,740796,8802396535,00,0.00,N,2,150, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 05efe8139c7d..d5b839fa31ed 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 +20250317,22900,23100,23350,22850,207197,4761506125,00,0.00,N,5,-50, 20250314,22950,23400,23400,22950,296244,6835101750,00,0.00,N,5,-350, 20250313,23300,24600,24900,23300,824487,19634153400,00,0.00,N,5,-1450, 20250312,24750,22300,25400,22250,1226862,29841920350,00,0.00,N,2,2450, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 7bbcf2faff89..b599bb4646be 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 +20250317,27100,27250,27250,27050,569,15440600,00,0.00,N,5,-50, 20250314,27150,26800,27150,26450,1285,34423025,00,0.00,N,2,350, 20250313,26800,26600,26950,26350,1527,40577850,00,0.00,N,2,300, 20250312,26500,26500,27000,26500,1543,41075000,00,0.00,N,5,-300, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index fe52bcfc5faa..f66942e9c74e 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 +20250317,417,449,450,409,15026455,6309836669,00,0.00,N,5,-34, 20250314,451,469,469,448,8113401,3689377482,00,0.00,N,5,-19, 20250313,470,488,498,466,9649608,4579002448,00,0.00,N,5,-14, 20250312,484,520,530,475,13804085,6877768931,00,0.00,N,5,-16, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index de6d9bfa31a7..b5dfa84d842e 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 +20250317,5790,5840,5930,5750,2162400,12627254845,00,0.00,N,5,-430, 20250314,6220,6200,6220,6140,56766,349344925,00,0.00,N,2,20, 20250313,6200,6220,6220,6140,49051,302694240,00,0.00,N,3,0, 20250312,6200,6250,6260,6150,78921,488655935,00,0.00,N,5,-50, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index daf61f5d218f..1b20086947db 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 +20250317,470,469,473,467,699688,328550059,00,0.00,N,2,2, 20250314,468,468,469,466,182455,85236525,00,0.00,N,3,0, 20250313,468,465,469,465,501849,234222871,00,0.00,N,2,2, 20250312,466,463,468,463,310183,144407956,00,0.00,N,2,1, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index dbd32f37b3ef..c2d0635065c5 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 +20250317,618,628,628,612,645239,398330557,00,0.00,N,2,3, 20250314,615,611,616,607,560986,347565934,00,0.00,N,2,6, 20250313,609,622,623,608,500784,307186238,00,0.00,N,5,-12, 20250312,621,621,630,619,387025,241214800,00,0.00,N,3,0, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 907c3ace90b9..f86b73b383f3 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 +20250317,45950,45800,46650,45000,31286,1435183775,00,0.00,N,2,150, 20250314,45800,44350,45950,44200,62983,2845158550,00,0.00,N,2,1450, 20250313,44350,45050,45400,43500,40213,1789547025,00,0.00,N,5,-700, 20250312,45050,45600,45800,44750,33403,1507750075,00,0.00,N,5,-850, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index c1cda3c9535e..ece6f12b52ea 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 +20250317,6610,6560,7250,6510,448583,3121920095,00,0.00,N,2,50, 20250314,6560,6540,6560,6470,5798,37795345,00,0.00,N,2,60, 20250313,6500,6530,6530,6490,9743,63400300,00,0.00,N,5,-10, 20250312,6510,6480,6530,6450,13969,90457170,00,0.00,N,2,30, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 36cae1767377..ba2951adf5cc 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 +20250317,10420,10400,10440,10330,4122,42756730,00,0.00,N,5,-20, 20250314,10440,10500,10500,10310,6060,62808270,00,0.00,N,2,40, 20250313,10400,10430,10470,10340,8226,85380830,00,0.00,N,5,-90, 20250312,10490,10400,10500,10250,4090,42193980,00,0.00,N,2,130, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 870e5b5c6912..326de3eeb4dd 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 +20250317,8960,8990,9140,8850,3871,34856760,00,0.00,N,5,-30, 20250314,8990,8960,9190,8940,4578,41309845,00,0.00,N,2,30, 20250313,8960,8950,9190,8950,2195,19837360,00,0.00,N,5,-110, 20250312,9070,9190,9580,9020,5757,52476890,00,0.00,N,2,20, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 769cc8d27de1..03089bef94d2 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 +20250317,12720,13420,13640,12600,2375964,30928653055,00,0.00,N,5,-710, 20250314,13430,15100,15420,13330,3494087,48700631940,00,0.00,N,5,-1200, 20250313,14630,13300,15490,13300,8958750,130561695205,00,0.00,N,2,1510, 20250312,13120,12910,13250,12660,2000700,26015249535,00,0.00,N,2,120, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 6e66ee3ca200..c0bddebbe87f 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 +20250317,495,485,497,485,38415,18800472,00,0.00,N,2,5, 20250314,490,490,490,482,60029,29108616,00,0.00,N,2,6, 20250313,484,495,497,478,63483,30527204,00,0.00,N,3,0, 20250312,484,491,494,477,40084,19425689,00,0.00,N,5,-6, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index b8e7dc08621e..a74b1bd01b97 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 +20250317,43300,43450,43900,43050,5010,216862900,00,0.00,N,2,150, 20250314,43150,43300,43400,43100,3335,144020800,00,0.00,N,5,-100, 20250313,43250,43450,43550,43200,4303,186535525,00,0.00,N,5,-150, 20250312,43400,43750,43800,43300,4764,206795550,00,0.00,N,5,-50, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index f519bc54df67..9c8a0218e89e 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 +20250317,24500,24700,24900,24300,56688,1391681350,00,0.00,N,2,100, 20250314,24400,24500,24700,24250,73717,1805348750,00,0.00,N,5,-100, 20250313,24500,24750,24850,24200,126933,3098506875,00,0.00,N,5,-200, 20250312,24700,24850,25050,24550,170263,4226050225,00,0.00,N,5,-100, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index c2eef852e8ba..8205731cadee 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 +20250317,77700,78000,79100,76400,27007,2091698500,00,0.00,N,5,-1900, 20250314,79600,79900,79900,79200,6692,532574900,00,0.00,N,3,0, 20250313,79600,79800,80400,79500,3660,292369700,00,0.00,N,5,-200, 20250312,79800,80100,80900,79500,6636,530035300,00,0.00,N,5,-200, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 80f7746432fe..0df8a397d73e 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 +20250317,4410,4320,4410,4315,199102,870141728,00,0.00,N,2,105, 20250314,4305,4285,4355,4285,175366,756848252,00,0.00,N,2,20, 20250313,4285,4310,4345,4285,202626,872673096,00,0.00,N,5,-30, 20250312,4315,4285,4350,4280,204119,879248565,00,0.00,N,2,30, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index a79f581cf972..350d1a095425 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 +20250317,12040,11730,12110,11730,37940,454264220,00,0.00,N,2,530, 20250314,11510,11700,11700,11510,25474,294591800,00,0.00,N,5,-80, 20250313,11590,12060,12070,11300,106201,1232189355,00,0.00,N,5,-470, 20250312,12060,12150,12210,12050,29974,362940940,00,0.00,N,5,-90, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 843c380fed9b..0f50c00af5e0 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 +20250317,14760,14760,14900,14760,1917,28309590,00,0.00,N,3,0, 20250314,14760,14990,14990,14760,942,13989000,00,0.00,N,5,-230, 20250313,14990,15020,15020,14880,427,6393120,00,0.00,N,2,10, 20250312,14980,14990,14990,14870,1598,23848585,00,0.00,N,5,-10, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 7ff6b70a7ed8..3a47a150ead5 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 +20250317,2185,2220,2235,2185,179237,395687226,00,0.00,N,5,-25, 20250314,2210,2180,2220,2155,154189,339202004,00,0.00,N,2,30, 20250313,2180,2240,2250,2180,375719,834320960,00,0.00,N,5,-80, 20250312,2260,2175,2290,2175,815958,1823337726,00,0.00,N,2,85, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index fc44e96f185d..39cb83d86ab8 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 +20250317,2760,2740,2775,2725,224212,616017228,00,0.00,N,2,40, 20250314,2720,2700,2725,2695,88422,239700063,00,0.00,N,2,25, 20250313,2695,2685,2700,2685,66481,178919075,00,0.00,N,2,10, 20250312,2685,2695,2705,2680,88263,237487142,00,0.00,N,5,-15, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 71a416515b78..2c4efc6fcc0b 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 +20250317,15300,15170,15300,15120,133540,2033196145,00,0.00,N,2,180, 20250314,15120,15070,15260,15000,103444,1566099770,00,0.00,N,2,40, 20250313,15080,15080,15140,15000,117909,1774957390,00,0.00,N,5,-70, 20250312,15150,15040,15220,15040,84647,1277494200,00,0.00,N,5,-10, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 1f0d6d93b664..102173437cf0 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 +20250317,1440,1426,1451,1424,8932,12792911,00,0.00,N,2,14, 20250314,1426,1423,1436,1419,4912,6989618,00,0.00,N,2,2, 20250313,1424,1430,1480,1345,45724,64722239,00,0.00,N,5,-6, 20250312,1430,1443,1443,1409,4944,7084762,00,0.00,N,5,-14, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index dca8e29503ba..2122e1691e03 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 +20250317,27800,28100,28550,27800,37463,1051383450,00,0.00,N,5,-250, 20250314,28050,27800,28300,27600,32905,917538275,00,0.00,N,2,300, 20250313,27750,27850,28500,27750,29479,826588725,00,0.00,N,2,50, 20250312,27700,27350,28000,27300,31226,862328125,00,0.00,N,2,250, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 3a3f95c8a61f..00d908feff8a 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 +20250317,1861,1857,1925,1846,41336,77213148,00,0.00,N,2,8, 20250314,1853,1902,1902,1842,45716,84943544,00,0.00,N,5,-21, 20250313,1874,1915,1948,1874,41305,78660903,00,0.00,N,5,-30, 20250312,1904,1858,1906,1851,45477,85777903,00,0.00,N,2,31, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 4510d4170b27..30f7a865216f 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 +20250317,19770,19960,19960,19700,4610,91122180,00,0.00,N,5,-70, 20250314,19840,20000,20000,19710,9818,194536370,00,0.00,N,3,0, 20250313,19840,19840,20100,19610,15474,306498780,00,0.00,N,2,90, 20250312,19750,19700,19750,19510,7871,154527630,00,0.00,N,2,160, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index afcd44b14db9..64a845e2f1d7 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 +20250317,25500,25300,26400,24600,517251,13139775225,00,0.00,N,2,550, 20250314,24950,21800,26900,21800,1168603,28904245675,00,0.00,N,2,3450, 20250313,21500,19950,21850,19820,492920,10502247465,00,0.00,N,2,1900, 20250312,19600,18950,19900,18690,175256,3416101825,00,0.00,N,2,640, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 0250b224bf89..cc767c6d2a5c 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 +20250317,266000,266500,266500,263500,838,221988500,00,0.00,N,5,-500, 20250314,266500,267000,269000,264000,1258,334254000,00,0.00,N,5,-1000, 20250313,267500,268000,268000,265000,925,246558750,00,0.00,N,5,-500, 20250312,268000,261500,268000,259000,1236,323928500,00,0.00,N,2,7000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 838804e4ec47..c649698f4cc8 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 +20250317,789,784,789,778,175224,137047379,00,0.00,N,2,6, 20250314,783,765,793,765,1025112,799693449,00,0.00,N,5,-70, 20250313,853,862,862,845,61730,52595475,00,0.00,N,5,-9, 20250312,862,838,864,838,83522,70926068,00,0.00,N,2,24, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 4284087cd67c..bf40d12f1fbc 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 +20250317,9190,9110,9270,9110,20008,184042500,00,0.00,N,2,80, 20250314,9110,9090,9110,9050,3370,30629980,00,0.00,N,2,60, 20250313,9050,9110,9110,9050,8716,79072560,00,0.00,N,5,-60, 20250312,9110,9110,9150,9070,7432,67652130,00,0.00,N,2,10, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 363653a22d26..84a593b23975 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 +20250317,2815,2780,2830,2780,199376,560001277,00,0.00,N,2,25, 20250314,2790,2790,2840,2770,309997,863421475,00,0.00,N,5,-10, 20250313,2800,2865,2890,2795,599937,1701780144,00,0.00,N,5,-100, 20250312,2900,2885,2950,2865,814977,2365380381,00,0.00,N,2,35, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 29c202ef00c1..29288317e779 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 +20250317,6650,6630,6760,6620,19489,130332580,00,0.00,N,5,-10, 20250314,6660,6630,6680,6600,9264,61431370,00,0.00,N,2,30, 20250313,6630,6650,6750,6630,13113,87422675,00,0.00,N,5,-20, 20250312,6650,6640,6750,6570,42546,283065300,00,0.00,N,2,60, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 1bdc9c4d4f77..862f0415cd35 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 +20250317,47750,47100,47800,46900,1513,71924350,00,0.00,N,2,650, 20250314,47100,46900,47100,46700,125,5850050,00,0.00,N,2,450, 20250313,46650,47000,47400,46650,626,29473900,00,0.00,N,5,-350, 20250312,47000,46700,47450,46650,701,32897850,00,0.00,N,2,350, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 5e910713fc2a..b2513358a9a4 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 +20250317,2745,2755,2755,2730,25188,68888105,00,0.00,N,3,0, 20250314,2745,2745,2760,2735,11236,30819452,00,0.00,N,3,0, 20250313,2745,2760,2760,2725,22792,62469675,00,0.00,N,3,0, 20250312,2745,2745,2745,2720,68929,188333427,00,0.00,N,2,15, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 3fc3c0df456d..face8f51adc5 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 +20250317,3865,3860,3910,3860,25150,97482895,00,0.00,N,5,-50, 20250314,3915,3800,3945,3800,54371,211424495,00,0.00,N,2,60, 20250313,3855,3815,3855,3805,31296,119663997,00,0.00,N,2,40, 20250312,3815,3830,3850,3785,45734,174165425,00,0.00,N,5,-15, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 9e8cb07534f2..d1c83e08a748 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 +20250317,1911,1865,1915,1865,18857,35397377,00,0.00,N,2,56, 20250314,1855,1849,1879,1830,9189,16943479,00,0.00,N,5,-11, 20250313,1866,1872,1885,1852,4811,8969356,00,0.00,N,5,-6, 20250312,1872,1870,1889,1834,3809,7077702,00,0.00,N,2,2, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 3f9a7c8c08ee..ad2adb5f728d 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 +20250317,3900,3820,3920,3820,256,998745,00,0.00,N,2,35, 20250314,3865,3910,3925,3865,1307,5079649,00,0.00,N,5,-35, 20250313,3900,3930,3930,3860,381,1475150,00,0.00,N,2,20, 20250312,3880,3920,3920,3845,2821,10904495,00,0.00,N,2,20, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index ebc95567b12c..c31b502ac8cf 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 +20250317,17750,18010,18160,17740,6598,117721830,00,0.00,N,5,-20, 20250314,17770,17630,18320,17630,16419,294526780,00,0.00,N,3,0, 20250313,17770,18240,18260,17740,24438,436198260,00,0.00,N,5,-280, 20250312,18050,17900,18380,17840,20982,377251390,00,0.00,N,2,80, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 1337f5d7a173..2cfc0cec500b 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 +20250317,3900,3920,3920,3865,19226,74768365,00,0.00,N,5,-20, 20250314,3920,3875,3935,3845,40235,156428580,00,0.00,N,2,45, 20250313,3875,3880,3945,3835,39774,154221645,00,0.00,N,5,-10, 20250312,3885,3690,3965,3690,137016,527320582,00,0.00,N,2,195, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index c6d853e427a5..1433497b5c63 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 +20250317,7230,7180,7250,7180,100170,723261005,00,0.00,N,2,20, 20250314,7210,7200,7220,7110,300529,2155542315,00,0.00,N,2,10, 20250313,7200,7180,7210,7120,133657,957489330,00,0.00,N,2,30, 20250312,7170,7210,7210,7130,219075,1568222305,00,0.00,N,5,-30, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index ffdf289c80ff..512201684123 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 +20250317,19470,19410,19500,19400,2521,49016740,00,0.00,N,2,70, 20250314,19400,19400,19500,19390,8960,174014040,00,0.00,N,3,0, 20250313,19400,19420,19460,19400,5566,108021785,00,0.00,N,5,-20, 20250312,19420,19420,19500,19400,8562,166403810,00,0.00,N,2,20, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 46b8ceaea65d..2f0eb619a9de 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 +20250317,5370,5360,5380,5330,59225,317001640,00,0.00,N,2,10, 20250314,5360,5300,5360,5270,111850,593493845,00,0.00,N,2,30, 20250313,5330,5290,5370,5290,65624,349548475,00,0.00,N,2,20, 20250312,5310,5320,5340,5260,112375,594835420,00,0.00,N,2,10, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index ba5dd18a64bc..13a05198c8a5 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 +20250317,477,488,488,476,130197,62190585,00,0.00,N,5,-5, 20250314,482,485,489,480,104220,50335714,00,0.00,N,5,-3, 20250313,485,480,490,480,127319,61844199,00,0.00,N,2,8, 20250312,477,477,487,472,111759,53679184,00,0.00,N,2,1, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index cc01dc7b5cfb..288a31fe7272 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 +20250317,281500,286000,289500,280500,21782,6158995000,00,0.00,N,5,-2500, 20250314,284000,273500,286000,273500,43821,12438544250,00,0.00,N,2,11000, 20250313,273000,276500,282000,272500,38697,10695930000,00,0.00,N,5,-3500, 20250312,276500,279000,285000,274500,46512,12978295750,00,0.00,N,5,-2000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index a3c48172aa3c..1ebe6430cb54 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 +20250317,11350,11400,11420,11250,15670,177227200,00,0.00,N,5,-80, 20250314,11430,11250,11540,11250,22769,259680475,00,0.00,N,2,210, 20250313,11220,11180,11320,11130,10675,119416900,00,0.00,N,5,-30, 20250312,11250,11160,11300,11150,14147,158499510,00,0.00,N,3,0, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 0168b0668ebd..ae6f6aa0249e 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,2065,2045,2100,1961,1297777,2607591964,00,0.00,N,2,20, 20250314,2045,2060,2075,1950,1517546,3058123211,00,0.00,N,5,-15, 20250313,2060,2225,2230,2040,1563519,3320440371,00,0.00,N,5,-155, 20250312,2215,2390,2460,2200,3623755,8292692236,00,0.00,N,2,40, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index ee3f664088fa..408bae3ee22c 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 +20250317,5100,5130,5180,5070,769,3919370,00,0.00,N,5,-30, 20250314,5130,5090,5150,5070,1200,6129790,00,0.00,N,3,0, 20250313,5130,5130,5240,5080,3417,17461230,00,0.00,N,5,-20, 20250312,5150,5250,5250,5120,712,3679670,00,0.00,N,3,0, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 0b7f64152154..141aa50f6c4f 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 +20250317,1175,1161,1179,1154,95280,111606541,00,0.00,N,2,11, 20250314,1164,1125,1200,1125,156273,180987063,00,0.00,N,2,34, 20250313,1130,1150,1163,1129,244106,277761410,00,0.00,N,5,-20, 20250312,1150,1157,1183,1100,294369,332162607,00,0.00,N,5,-18, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 5fc913c7d2f1..58641c3dfe42 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 +20250317,9700,9680,9890,9580,17673,171960150,00,0.00,N,3,0, 20250314,9700,9570,9780,9500,21030,202979760,00,0.00,N,2,110, 20250313,9590,9520,9810,9460,41606,398170820,00,0.00,N,2,50, 20250312,9540,9390,9550,9300,21863,206411780,00,0.00,N,2,140, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 6f28f304d202..306662768d47 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 +20250317,163500,165200,165300,163200,14,2295200,00,0.00,N,5,-1900, 20250314,165400,163400,165400,162800,4,654400,00,0.00,N,2,2000, 20250313,163400,163800,163800,163400,3,491000,00,0.00,N,5,-400, 20250312,163800,165800,165800,163700,38,6230400,00,0.00,N,5,-2100, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 313548c78467..d6791efb639c 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 +20250317,7330,7340,7460,7330,1619,11929250,00,0.00,N,5,-70, 20250314,7400,7320,7530,7320,645,4788440,00,0.00,N,2,50, 20250313,7350,7330,7370,7270,1071,7834625,00,0.00,N,5,-20, 20250312,7370,7320,7430,7310,1203,8832510,00,0.00,N,2,40, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index efe64d609b94..030405d613d3 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 +20250317,1633,1485,1739,1450,22038118,36354830775,00,0.00,N,2,127, 20250314,1506,1425,1536,1393,4806653,7071387899,00,0.00,N,2,70, 20250313,1436,1369,1492,1359,5189952,7454705000,00,0.00,N,2,67, 20250312,1369,1410,1429,1362,2980635,4147439645,00,0.00,N,5,-38, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 650f1c569e9e..c4a5f36bb2e3 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 +20250317,800,807,808,786,52083,41340202,00,0.00,N,2,1, 20250314,799,790,819,790,66975,53688932,00,0.00,N,2,7, 20250313,792,782,815,766,81824,65117189,00,0.00,N,2,17, 20250312,775,752,785,752,44982,34642760,00,0.00,N,2,23, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 5fd9eb86c1eb..941d3542b2a5 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 +20250317,1244,1258,1290,1240,29358,36682882,00,0.00,N,5,-10, 20250314,1254,1230,1258,1218,22596,27790038,00,0.00,N,2,24, 20250313,1230,1250,1260,1230,11000,13688449,00,0.00,N,5,-12, 20250312,1242,1251,1257,1234,28011,34897949,00,0.00,N,5,-3, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index c006d7f1d2db..599267984f8f 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 +20250317,1457,1474,1474,1452,102812,150285070,00,0.00,N,5,-4, 20250314,1461,1450,1469,1441,75821,110129617,00,0.00,N,2,8, 20250313,1453,1465,1475,1453,152675,223306632,00,0.00,N,5,-15, 20250312,1468,1475,1481,1467,146323,215229153,00,0.00,N,5,-7, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index cc6f4364ed7c..6c17b1e44105 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 +20250317,26900,27450,27650,26700,191109,5180809250,00,0.00,N,5,-450, 20250314,27350,27150,28550,27100,173215,4792138350,00,0.00,N,2,50, 20250313,27300,28600,28750,27300,232410,6509099925,00,0.00,N,5,-850, 20250312,28150,28800,29150,28100,200109,5688997500,00,0.00,N,5,-300, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 36e4aa91744f..b7e0799c2a2b 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 +20250317,4725,4820,4835,4705,84318,399900465,00,0.00,N,5,-60, 20250314,4785,4760,4805,4750,58933,280934905,00,0.00,N,2,15, 20250313,4770,4875,4875,4755,81648,392126625,02,0.00,N,5,-80, 20250312,4850,4835,4890,4820,55970,271872432,00,0.00,N,2,15, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 679b270d6ae8..0ff52aaf2ac6 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 +20250317,1100,1074,1110,1074,585477,639917970,00,0.00,N,2,23, 20250314,1077,1062,1088,1062,205028,220887878,00,0.00,N,2,10, 20250313,1067,1085,1090,1067,330784,355955094,00,0.00,N,5,-17, 20250312,1084,1081,1091,1078,604598,655188792,00,0.00,N,2,6, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 36a700d0c1c8..45738d775d2e 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 +20250317,778,787,787,775,125280,97591430,00,0.00,N,5,-6, 20250314,784,775,791,775,71399,56079390,00,0.00,N,2,3, 20250313,781,782,787,772,95363,74383445,00,0.00,N,2,3, 20250312,778,778,793,777,99701,77935081,00,0.00,N,3,0, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 8a773ea7c28d..10cc6217c5e7 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 +20250317,21600,21600,21750,21400,111090,2397806200,00,0.00,N,2,150, 20250314,21450,21150,21550,21050,117381,2510884425,00,0.00,N,2,250, 20250313,21200,21800,21850,21050,349040,7431849950,00,0.00,N,5,-600, 20250312,21800,21450,21800,21350,122723,2656774300,00,0.00,N,2,300, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 918e2f839337..57e775a8106c 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 +20250317,5250,5240,5280,5200,34805,182292060,00,0.00,N,2,20, 20250314,5230,5160,5270,5160,20972,109758940,00,0.00,N,2,40, 20250313,5190,5330,5330,5160,117944,616296920,00,0.00,N,5,-140, 20250312,5330,5490,5490,5320,39760,214325110,00,0.00,N,5,-100, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 5104c949bd50..54df04cee02f 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 +20250317,13520,13520,13560,13370,7864,105783285,00,0.00,N,3,0, 20250314,13520,13480,13520,13440,11136,150207510,00,0.00,N,2,40, 20250313,13480,13460,13600,13420,5000,67437080,00,0.00,N,2,30, 20250312,13450,13350,13450,13290,3686,49165140,00,0.00,N,2,100, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index e553fad107ac..7891ffa3d35e 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 +20250317,2810,2810,2810,2730,7477,20814940,00,0.00,N,3,0, 20250314,2810,2815,2815,2785,5477,15398520,00,0.00,N,5,-15, 20250313,2825,2825,2835,2820,1251,3530730,00,0.00,N,2,10, 20250312,2815,2805,2865,2805,1369,3869010,00,0.00,N,5,-20, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 8d9677eb8a59..67075a6de8d5 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 +20250317,183500,181700,183500,179600,2484,450466900,00,0.00,N,2,1800, 20250314,181700,182600,182700,180000,2307,417502100,00,0.00,N,2,2200, 20250313,179500,179400,184000,179400,2371,428805500,00,0.00,N,2,100, 20250312,179400,179700,180100,178200,1723,309101000,00,0.00,N,5,-300, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index ef6ac90f247e..3a480c9220fb 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 +20250317,1263,1476,1500,1227,5221853,7214446585,00,0.00,N,5,-61, 20250314,1324,1019,1324,1019,3956150,5039922715,00,0.00,N,1,305, 20250313,1019,1091,1097,972,474184,478394367,00,0.00,N,5,-73, 20250312,1092,1081,1130,1079,55951,61463370,00,0.00,N,2,8, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 6066e2fcd852..6b044476abfa 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 +20250317,971,964,977,964,18394,17859724,00,0.00,N,2,3, 20250314,968,969,975,950,31760,30684341,00,0.00,N,5,-1, 20250313,969,979,989,968,25604,24857290,00,0.00,N,5,-9, 20250312,978,984,984,976,21245,20833003,00,0.00,N,5,-7, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index f925913e1ff4..296f87974e52 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 +20250317,4930,4890,4965,4815,154073,757054898,00,0.00,N,2,55, 20250314,4875,5000,5030,4860,237888,1168672942,00,0.00,N,5,-125, 20250313,5000,4940,5040,4940,180975,904055953,00,0.00,N,2,10, 20250312,4990,5160,5180,4990,327297,1664190347,00,0.00,N,5,-50, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index add5b297f003..27635a2bf329 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 +20250317,1839,1837,1840,1833,9358,17237080,00,0.00,N,2,2, 20250314,1837,1839,1870,1832,10338,19064053,00,0.00,N,5,-2, 20250313,1839,1849,1895,1833,29918,55487817,00,0.00,N,3,0, 20250312,1839,1843,1843,1835,15136,27802824,00,0.00,N,3,0, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 697a686d0443..bebe8fc2cec4 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 +20250317,309000,309000,311000,308000,1461,451836750,00,0.00,N,2,1000, 20250314,308000,309500,310000,307500,1388,427997500,00,0.00,N,5,-1500, 20250313,309500,312000,312000,309500,1110,344092000,00,0.00,N,5,-1000, 20250312,310500,312000,313000,309500,1093,340755500,00,0.00,N,5,-1000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index d2353a1695b6..117495e42db0 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 +20250317,2535,2545,2580,2535,27280,69566650,00,0.00,N,5,-10, 20250314,2545,2525,2570,2505,22629,57313824,00,0.00,N,2,20, 20250313,2525,2560,2605,2495,98465,250526447,00,0.00,N,5,-35, 20250312,2560,2500,2660,2460,140244,362458457,00,0.00,N,2,95, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 41e9661eeb55..d272e3f0269e 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 +20250317,4610,4620,4660,4600,64649,298783830,00,0.00,N,5,-10, 20250314,4620,4560,4675,4560,73528,339795514,00,0.00,N,2,45, 20250313,4575,4700,4715,4575,116623,539071833,00,0.00,N,5,-100, 20250312,4675,4685,4730,4645,97647,457745528,00,0.00,N,3,0, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 6663e615b258..3be3743a584e 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 +20250317,5190,5190,5230,5180,37850,196821670,00,0.00,N,5,-20, 20250314,5210,5260,5260,5140,54206,281032800,00,0.00,N,3,0, 20250313,5210,5320,5330,5210,39572,207864590,00,0.00,N,5,-50, 20250312,5260,5410,5430,5260,70249,375638210,00,0.00,N,5,-120, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 88ac13cf2537..f777da45985b 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 +20250317,268000,267500,274500,260500,16240,4299059750,00,0.00,N,3,0, 20250314,268000,277000,284000,261500,38388,10327409500,00,0.00,N,5,-9500, 20250313,277500,278000,291000,266000,30809,8666724750,00,0.00,N,5,-500, 20250312,278000,279500,289500,271500,63010,17704067750,00,0.00,N,2,13000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index b7758fe9648e..b31ce701ec6e 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 +20250317,771,783,785,759,296013,227668493,00,0.00,N,5,-12, 20250314,783,733,789,733,455101,350492961,00,0.00,N,2,48, 20250313,735,752,765,735,353092,264936039,00,0.00,N,5,-17, 20250312,752,745,776,742,456795,348176591,00,0.00,N,2,9, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 455f62aa4685..743995f9c59a 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 +20250317,8920,9100,9100,8900,21845,195924550,00,0.00,N,5,-170, 20250314,9090,8850,9090,8850,21685,195251580,00,0.00,N,2,150, 20250313,8940,8850,8990,8840,11542,103061990,00,0.00,N,2,90, 20250312,8850,8800,8950,8800,12856,114237045,00,0.00,N,3,0, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 38eb4716ef41..8bbf6148b87e 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 +20250317,2455,2450,2460,2425,37689,91856540,00,0.00,N,2,5, 20250314,2450,2460,2460,2435,14926,36449110,00,0.00,N,5,-5, 20250313,2455,2470,2470,2445,6264,15374884,00,0.00,N,5,-5, 20250312,2460,2450,2460,2430,8408,20539790,00,0.00,N,2,10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index e19ea38b1cfe..beb98946bf81 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 +20250317,19900,19580,19900,19420,24624,483897560,00,0.00,N,2,470, 20250314,19430,19480,19770,19220,13503,263753230,00,0.00,N,2,70, 20250313,19360,19280,19700,19280,38311,743671715,00,0.00,N,5,-80, 20250312,19440,19100,19950,19100,24617,482460900,00,0.00,N,2,210, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index a14036c10bde..420f2d879687 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 +20250317,15850,15800,15890,15720,5674,89580430,00,0.00,N,2,10, 20250314,15840,15900,15920,15790,6474,102543325,00,0.00,N,5,-80, 20250313,15920,15970,16100,15700,12495,197798955,00,0.00,N,5,-80, 20250312,16000,15690,16000,15510,8423,132576020,00,0.00,N,2,220, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index f4193678442b..7295faaef5f1 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 +20250317,15340,15350,15520,15250,3510,53757065,00,0.00,N,5,-10, 20250314,15350,15390,15390,15240,1805,27594630,00,0.00,N,3,0, 20250313,15350,15270,15420,15190,3047,46578325,00,0.00,N,2,80, 20250312,15270,15270,15300,15200,1331,20308410,00,0.00,N,3,0, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index a658af618054..5f1317c54e97 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 +20250317,14020,13630,14290,13400,1944853,27223857270,00,0.00,N,2,950, 20250314,13070,11820,13480,11820,2180196,28249164890,00,0.00,N,2,1160, 20250313,11910,12500,12500,11840,602802,7281704325,00,0.00,N,5,-240, 20250312,12150,11800,12410,11640,943841,11465559405,00,0.00,N,2,520, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 8028514a9ee0..1453f6063e89 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 +20250317,7960,8070,8070,7840,46379,366253410,00,0.00,N,2,40, 20250314,7920,7940,7940,7870,12403,98077990,00,0.00,N,2,10, 20250313,7910,7830,7980,7780,34699,271879430,00,0.00,N,2,60, 20250312,7850,7840,7900,7790,13658,106978020,00,0.00,N,2,10, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index f0c4cb3489a2..76a3a3f2d8ff 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 +20250317,14050,14100,14190,14010,111447,1566266695,00,0.00,N,5,-50, 20250314,14100,14080,14210,14070,53504,755596850,00,0.00,N,2,20, 20250313,14080,14320,14320,14050,96321,1360970285,00,0.00,N,5,-170, 20250312,14250,14030,15350,14020,888684,13116845320,00,0.00,N,2,220, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index a222de11dc66..c8614706d050 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 +20250317,926000,919000,927000,889000,57800,52617425500,00,0.00,N,2,9000, 20250314,917000,882000,920000,881000,43648,39536232000,00,0.00,N,2,36000, 20250313,881000,875000,906000,873000,59674,53071118000,00,0.00,N,2,1000, 20250312,880000,876000,890000,865000,48838,42972105500,00,0.00,N,2,6000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index b8d2dac0763e..24595e334c09 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 +20250317,729000,750000,757000,728000,1070,787387500,00,0.00,N,5,-21000, 20250314,750000,760000,760000,747000,885,665215000,00,0.00,N,5,-10000, 20250313,760000,751000,777000,751000,1898,1446732500,00,0.00,N,2,9000, 20250312,751000,758000,760000,744000,896,671978500,00,0.00,N,5,-12000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index a36510f4e589..d6818bca64e7 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 +20250317,1707,1745,1769,1707,1610555,2793964278,00,0.00,N,2,2, 20250314,1705,1702,1732,1683,1038402,1764869356,00,0.00,N,2,5, 20250313,1700,1736,1776,1698,1207228,2086066352,00,0.00,N,5,-19, 20250312,1719,1724,1731,1710,846974,1457737004,00,0.00,N,5,-7, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 4d3ddc1cb761..a08e78db9a3c 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 +20250317,14060,14120,14180,14010,5310,74663960,00,0.00,N,5,-60, 20250314,14120,14090,14150,13980,5413,76000030,00,0.00,N,2,80, 20250313,14040,13900,14170,13900,3280,46161800,00,0.00,N,2,140, 20250312,13900,13970,13970,13860,4604,64025450,00,0.00,N,3,0, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index fea1fd5a68a9..5b8e70b8c0f0 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 +20250317,1777,1729,1786,1696,620116,1085005514,00,0.00,N,2,48, 20250314,1729,1705,1740,1679,590287,1011801373,00,0.00,N,2,24, 20250313,1705,1720,1733,1675,590515,1004621990,00,0.00,N,5,-9, 20250312,1714,1752,1770,1683,901709,1554227871,00,0.00,N,5,-31, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 510002a0b6f8..25139c827067 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 +20250317,49900,49550,51100,48750,60698,3016237900,00,0.00,N,2,450, 20250314,49450,49250,50000,48600,45346,2237308625,00,0.00,N,2,200, 20250313,49250,50600,50700,48550,59388,2927961425,00,0.00,N,5,-700, 20250312,49950,47100,50600,46400,172576,8559659375,00,0.00,N,2,3150, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index b0c13e99a3bf..4f7e17e54cfb 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 +20250317,5210,5220,5240,5180,81333,423744025,00,0.00,N,2,10, 20250314,5200,5160,5270,5160,183553,958845340,00,0.00,N,2,50, 20250313,5150,5230,5260,5150,319327,1650867320,00,0.00,N,5,-80, 20250312,5230,5290,5330,5190,262865,1375671300,00,0.00,N,5,-110, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index ba266fdb1daf..b7d14cc6e25a 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 +20250317,2325,2330,2330,2305,6739,15692790,00,0.00,N,5,-5, 20250314,2330,2310,2330,2310,85883,200036175,00,0.00,N,3,0, 20250313,2330,2315,2335,2310,74828,174124325,00,0.00,N,2,15, 20250312,2315,2300,2325,2285,44013,101654025,00,0.00,N,3,0, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 193c62b79f05..be04203787b2 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 +20250317,2830,2775,2830,2770,336590,947432411,00,0.00,N,2,55, 20250314,2775,2790,2790,2735,189826,524264900,00,0.00,N,5,-15, 20250313,2790,2750,2825,2740,413428,1151645700,00,0.00,N,2,40, 20250312,2750,2725,2755,2705,214429,583377600,00,0.00,N,2,25, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 9e7c05ddb8aa..2765002c6f86 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 +20250317,3545,3530,3575,3505,23178,82025710,00,0.00,N,2,20, 20250314,3525,3510,3545,3485,26868,94127495,00,0.00,N,5,-15, 20250313,3540,3555,3555,3500,9897,34772375,00,0.00,N,2,5, 20250312,3535,3535,3560,3520,13895,49146035,00,0.00,N,3,0, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 361195557d9f..f686664064a7 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 +20250317,22850,22850,23050,22750,972604,22284779750,00,0.00,N,2,150, 20250314,22700,22750,22900,22500,1095616,24836294275,00,0.00,N,5,-300, 20250313,23000,23200,23300,22700,2260967,51775124875,00,0.00,N,5,-300, 20250312,23300,23300,23450,23150,830046,19342649975,00,0.00,N,2,50, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index b58c3e5a82f5..a5f1d3d1dd39 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 +20250317,1994,1995,2010,1993,138846,277133965,00,0.00,N,5,-1, 20250314,1995,1991,2015,1990,128482,256919734,00,0.00,N,2,1, 20250313,1994,2015,2030,1992,176619,353812024,00,0.00,N,5,-21, 20250312,2015,2005,2025,1998,52672,105809664,00,0.00,N,2,10, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index c6c15996506f..1e4b3f985ae1 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 +20250317,3485,3445,3485,3435,658528,2282355299,00,0.00,N,2,50, 20250314,3435,3500,3500,3435,518134,1789706558,00,0.00,N,5,-45, 20250313,3480,3505,3550,3475,748605,2627917782,00,0.00,N,5,-20, 20250312,3500,3425,3525,3425,571110,1988463700,00,0.00,N,2,90, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index cdb3295ef1d7..36d367d39841 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 +20250317,17170,16940,17220,16790,176392,3015026550,00,0.00,N,2,230, 20250314,16940,16880,17020,16860,63545,1077140865,00,0.00,N,2,30, 20250313,16910,16900,17020,16820,86839,1469681135,00,0.00,N,2,10, 20250312,16900,16870,17040,16860,65645,1111001990,00,0.00,N,2,30, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 217ec94aa253..f52f11cba201 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 +20250317,68600,67800,68800,67700,260197,17807851450,00,0.00,N,2,1200, 20250314,67400,67600,67600,67000,265688,17894657550,00,0.00,N,5,-600, 20250313,68000,67600,68400,67400,356793,24236110400,00,0.00,N,2,200, 20250312,67800,67900,68300,67500,243666,16531847450,00,0.00,N,5,-500, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 8fcf33e5672b..828eab49426c 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250317,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250314,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250313,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250312,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250311,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250310,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250312,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250311,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250310,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250307,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250306,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250305,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index a76638a7482e..cb1b7221e9ec 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 +20250317,36050,35500,37050,34900,150900,5488929200,00,0.00,N,2,1000, 20250314,35050,36000,36200,34950,91867,3247914475,00,0.00,N,5,-950, 20250313,36000,34650,36950,34650,181542,6523157700,00,0.00,N,2,1350, 20250312,34650,35200,37800,34100,296812,10685196175,00,0.00,N,5,-1300, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 52783d0d36cc..0aa581c3d562 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 +20250317,4005,3885,4210,3885,132181,531944650,00,0.00,N,2,120, 20250314,3885,4165,4165,3830,135458,535509404,00,0.00,N,2,55, 20250313,3830,4080,4080,3780,210400,815073060,00,0.00,N,5,-185, 20250312,4015,3930,4065,3910,83778,336317918,00,0.00,N,2,90, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index f3bd81312ed7..9aa05b30dfd6 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 +20250317,3900,3950,3950,3860,107437,420070575,00,0.00,N,5,-10, 20250314,3910,3925,3980,3840,151209,594438295,00,0.00,N,2,30, 20250313,3880,3875,3990,3875,147838,580634640,00,0.00,N,5,-20, 20250312,3900,3950,3950,3860,137444,534982280,00,0.00,N,3,0, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 0adda58ae8fc..451e29aeeefd 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 +20250317,3815,3850,3855,3750,504873,1905674806,00,0.00,N,5,-40, 20250314,3855,3950,3975,3855,414109,1612244243,00,0.00,N,5,-90, 20250313,3945,3815,3945,3780,872033,3375418959,00,0.00,N,2,155, 20250312,3790,3795,3840,3720,628618,2385518485,00,0.00,N,5,-20, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index cbfab693994f..838fae64e956 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 +20250317,99300,102300,102300,98400,2471,246650950,00,0.00,N,2,100, 20250314,99200,104300,105000,95000,4358,433531050,00,0.00,N,5,-2800, 20250313,102000,90100,115900,90100,20957,2155921300,00,0.00,N,2,11900, 20250312,90100,91500,91500,89700,526,47427600,00,0.00,N,3,0, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 29358584dfda..9b619cde8b84 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 +20250317,135900,137900,139300,135000,254329,34708289250,00,0.00,N,5,-1500, 20250314,137400,140900,142400,135000,356507,49092825600,00,0.00,N,5,-3500, 20250313,140900,147100,148200,139800,509153,72781971450,00,0.00,N,5,-4500, 20250312,145400,145300,148000,143000,388290,56511068500,00,0.00,N,2,2200, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index c546169644af..775d8444d568 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 +20250317,4815,4815,4840,4760,40399,194085920,00,0.00,N,3,0, 20250314,4815,4825,4825,4790,9468,45572100,00,0.00,N,5,-10, 20250313,4825,4830,4840,4810,12041,58094919,00,0.00,N,2,5, 20250312,4820,4865,4865,4805,14859,71706099,00,0.00,N,5,-45, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index a9a7074bb76f..6d3e46890ae5 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 +20250317,8080,8070,8100,8030,234588,1890446125,00,0.00,N,2,20, 20250314,8060,8120,8150,8050,244297,1970084985,00,0.00,N,5,-60, 20250313,8120,8110,8140,8080,133808,1085716790,00,0.00,N,2,20, 20250312,8100,8090,8120,8040,188903,1524002465,00,0.00,N,2,10, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 21d8f855cdfb..b9b2108f25e0 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 +20250317,4190,4310,4360,4185,183172,776052362,00,0.00,N,5,-100, 20250314,4290,3990,4380,3990,361534,1539481332,00,0.00,N,2,300, 20250313,3990,4175,4220,3910,190968,773619482,00,0.00,N,5,-180, 20250312,4170,4145,4295,4075,388558,1621819391,00,0.00,N,2,40, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index c76de310d414..240817b71975 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 +20250317,8810,8740,8970,8690,162791,1437556865,00,0.00,N,2,70, 20250314,8740,8450,8820,8430,93339,814377160,00,0.00,N,2,240, 20250313,8500,8390,8540,8270,90052,755217665,00,0.00,N,2,80, 20250312,8420,8290,8590,8290,102696,866687520,00,0.00,N,5,-80, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index ba1065d3c73d..7f43d09f5414 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 +20250317,25050,25300,25350,24900,937,23528200,00,0.00,N,2,50, 20250314,25000,25000,25500,24850,479,11969875,00,0.00,N,2,50, 20250313,24950,25000,25300,24950,600,15030750,00,0.00,N,5,-50, 20250312,25000,25000,25150,24950,906,22679000,00,0.00,N,3,0, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index f81a76584c23..e064a051a91d 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 +20250317,111500,113200,113200,108200,461,51240200,00,0.00,N,5,-700, 20250314,112200,113000,113000,111500,219,24511500,00,0.00,N,2,200, 20250313,112000,112500,113400,111000,323,36211900,00,0.00,N,3,0, 20250312,112000,111400,112200,109800,60,6671600,00,0.00,N,2,800, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 6b3aae14eda8..e3a3580aaf91 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 +20250317,9490,9650,9700,9440,161960,1539829380,00,0.00,N,5,-150, 20250314,9640,9650,9710,9560,47337,455675505,00,0.00,N,2,70, 20250313,9570,9740,9740,9560,77305,742820240,00,0.00,N,5,-80, 20250312,9650,9680,9780,9650,67374,653589325,00,0.00,N,5,-30, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index d490cc249a50..bcbf05d86b03 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 +20250317,72300,73000,73400,71300,16420,1184497950,00,0.00,N,5,-200, 20250314,72500,73300,73700,72500,9420,688958150,00,0.00,N,5,-300, 20250313,72800,74600,74800,72100,13574,990682250,00,0.00,N,5,-1400, 20250312,74200,73600,75100,73600,8200,611660100,00,0.00,N,3,0, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 866e37779889..a46280b592cb 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 +20250317,40400,40800,40800,39850,42392,1700609900,00,0.00,N,2,50, 20250314,40350,40150,40700,39650,17376,701910025,00,0.00,N,2,200, 20250313,40150,42300,42300,38750,132505,5304166400,00,0.00,N,5,-2150, 20250312,42300,42600,42700,42100,15320,649015075,00,0.00,N,2,50, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index d64997776867..eb3aa00dd226 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 +20250317,40450,40500,41150,39950,51481,2072331975,00,0.00,N,2,50, 20250314,40400,40700,41050,39900,44526,1796135675,00,0.00,N,5,-50, 20250313,40450,40700,41500,40450,63375,2583266475,00,0.00,N,5,-650, 20250312,41100,42100,42750,40500,72409,2985635425,00,0.00,N,5,-100, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index abf1a497f2e6..88274f6819d2 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 +20250317,29150,28800,29150,28300,403375,11667381400,00,0.00,N,2,350, 20250314,28800,29700,29850,28750,950513,27638564325,00,0.00,N,5,-1200, 20250313,30000,29150,30000,27950,1716940,49766107900,00,0.00,N,2,850, 20250312,29150,28300,29750,27650,1501263,43046655725,00,0.00,N,2,700, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index ebdab9c807d9..c432a725fe8a 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 +20250317,318,316,320,315,232944,73744572,00,0.00,N,2,2, 20250314,316,315,318,313,171137,53905803,00,0.00,N,2,1, 20250313,315,317,319,313,259274,81651295,00,0.00,N,5,-1, 20250312,316,313,318,311,443349,139519496,00,0.00,N,3,0, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 500800b0bcc0..ec38a9fc45a0 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 +20250317,14600,14650,14650,14580,49,716800,00,0.00,N,5,-50, 20250314,14650,14650,14670,14580,585,8547200,00,0.00,N,3,0, 20250313,14650,14570,14650,14530,344,5014570,00,0.00,N,2,50, 20250312,14600,14520,14600,14500,288,4189580,00,0.00,N,2,50, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 4fa1b34e8853..bda2c141a986 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 +20250317,12760,12930,13090,12750,86786,1116071935,00,0.00,N,3,0, 20250314,12760,12720,12830,12640,59914,762602700,00,0.00,N,2,40, 20250313,12720,12890,13040,12720,71605,920383390,00,0.00,N,5,-170, 20250312,12890,12890,12960,12720,63426,818101120,00,0.00,N,3,0, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index bc2c395db11a..4a44f898b9ce 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 +20250317,2785,2740,2805,2710,363084,1002361206,00,0.00,N,2,55, 20250314,2730,2700,2760,2700,310649,850045724,00,0.00,N,2,15, 20250313,2715,2675,2735,2675,245335,665477284,00,0.00,N,2,30, 20250312,2685,2680,2755,2665,273026,740408000,00,0.00,N,2,5, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 90939901c504..e5d092129bc5 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 +20250317,2345,2335,2360,2290,233083,542923047,00,0.00,N,2,30, 20250314,2315,2340,2360,2290,248618,575166156,00,0.00,N,5,-35, 20250313,2350,2360,2380,2330,250300,588686789,00,0.00,N,3,0, 20250312,2350,2400,2400,2350,302175,717389632,00,0.00,N,5,-50, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 219a5e9e9603..b66846f61c3f 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 +20250317,2480,2480,2495,2460,26911,66674253,00,0.00,N,2,10, 20250314,2470,2460,2475,2450,8271,20319685,00,0.00,N,2,10, 20250313,2460,2465,2465,2435,42072,102781950,00,0.00,N,5,-5, 20250312,2465,2465,2465,2450,20682,50806395,00,0.00,N,5,-10, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index c7f6538ca5fa..f106e4a71a92 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 +20250317,150000,149700,151900,149400,20928,3139024600,00,0.00,N,2,300, 20250314,149700,154500,155200,149200,57104,8593014300,00,0.00,N,5,-5200, 20250313,154900,154700,156900,153500,33967,5262247100,00,0.00,N,5,-500, 20250312,155400,158100,159500,154000,37345,5826151950,00,0.00,N,5,-2800, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 78e016bce2e4..d88e41e62e8a 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 +20250317,3980,4005,4020,3975,9003,35907567,00,0.00,N,5,-25, 20250314,4005,3975,4035,3970,8939,35656070,00,0.00,N,2,30, 20250313,3975,4000,4030,3975,20029,79836076,00,0.00,N,5,-45, 20250312,4020,4005,4030,3980,48770,194951115,00,0.00,N,5,-10, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 599c6c59b926..209abb174a29 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 +20250317,1080,1080,1110,1076,67067,73050289,00,0.00,N,2,3, 20250314,1077,1080,1088,1064,40308,43483891,00,0.00,N,3,0, 20250313,1077,1107,1117,1045,72719,79340149,00,0.00,N,5,-30, 20250312,1107,1109,1120,1100,67187,74436397,00,0.00,N,5,-6, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 47eea548b11c..0ff948e1002d 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 +20250317,3260,3285,3295,3250,38557,126169227,00,0.00,N,5,-25, 20250314,3285,3240,3295,3240,30101,98486770,00,0.00,N,2,45, 20250313,3240,3270,3330,3230,47270,154261568,00,0.00,N,5,-30, 20250312,3270,3270,3305,3260,30221,99173191,00,0.00,N,2,10, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 7c4d88ac0497..13dc67c3d3fe 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 +20250317,11900,11900,11940,11830,12798,151914275,00,0.00,N,5,-20, 20250314,11920,11910,12010,11750,63719,755183765,00,0.00,N,5,-70, 20250313,11990,12000,12080,11890,22517,269639825,00,0.00,N,5,-10, 20250312,12000,12050,12090,11910,20964,250672935,00,0.00,N,3,0, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 6f46721ca171..480e24000eb2 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 +20250317,389000,387000,389000,383500,23571,9115514750,00,0.00,N,2,6000, 20250314,383000,382500,384500,375500,27777,10609361250,00,0.00,N,2,1000, 20250313,382000,397000,397500,375000,67119,25527614250,00,0.00,N,5,-9000, 20250312,391000,388000,394000,386000,25411,9924849750,00,0.00,N,2,3000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 2641dec73a2f..d8b1f36405ba 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 +20250317,11380,11460,11550,11200,174190,1983310050,00,0.00,N,2,100, 20250314,11280,10810,11390,10810,262657,2952703890,00,0.00,N,2,480, 20250313,10800,11160,11230,10750,120447,1317748765,00,0.00,N,5,-230, 20250312,11030,11120,11330,11030,196501,2197181520,00,0.00,N,5,-20, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 3e9a25bde7c1..0ac17f167da4 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 +20250317,140,141,142,140,550155,77186048,00,0.00,N,5,-1, 20250314,141,140,141,139,826509,115667026,00,0.00,N,3,0, 20250313,141,141,142,140,665225,93646917,00,0.00,N,3,0, 20250312,141,142,143,141,508094,71952745,00,0.00,N,3,0, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 9ca6fab2d929..14fc3f5c19a2 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 +20250317,12010,12030,12360,11930,44927,545409285,00,0.00,N,2,10, 20250314,12000,11900,12040,11830,19377,231003840,00,0.00,N,2,120, 20250313,11880,12100,12170,11880,33821,403241140,00,0.00,N,5,-220, 20250312,12100,12130,12220,11900,27917,336111540,00,0.00,N,2,140, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 1bc5272c26d9..ccd27473ef43 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 +20250317,4025,4000,4050,3965,21705,87096115,00,0.00,N,2,60, 20250314,3965,4000,4125,3950,32162,128317960,00,0.00,N,5,-60, 20250313,4025,4160,4170,4025,41522,169243094,00,0.00,N,5,-85, 20250312,4110,4200,4690,4010,317374,1378004844,00,0.00,N,3,0, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 23bcee0138e6..1076c3257b79 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 +20250317,30800,30700,31300,30600,1529,47168550,00,0.00,N,5,-150, 20250314,30950,30650,31300,30650,1610,49738800,00,0.00,N,3,0, 20250313,30950,30150,31400,30150,4074,125463400,00,0.00,N,2,800, 20250312,30150,30100,30450,29850,1650,49519550,00,0.00,N,2,100, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 156d38a26260..74ba5d6e1803 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 +20250317,70300,71200,71200,69300,41950,2936989400,00,0.00,N,5,-400, 20250314,70700,70000,71600,69700,43017,3044891200,00,0.00,N,2,700, 20250313,70000,69500,71300,69500,51138,3604158650,00,0.00,N,2,300, 20250312,69700,69300,70500,68600,47107,3280635450,00,0.00,N,2,700, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index f3b8c5bfc59b..fa96a13e053d 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 +20250317,2375,2365,2715,2300,2948151,7372579584,00,0.00,N,2,80, 20250314,2295,2270,2305,2250,59381,135263301,00,0.00,N,2,10, 20250313,2285,2295,2335,2260,52723,120885880,00,0.00,N,5,-15, 20250312,2300,2300,2335,2270,51817,119078435,00,0.00,N,5,-10, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index aa600caa0dfe..07bcb625739d 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 +20250317,13240,13320,13590,13200,56603,756129530,00,0.00,N,5,-10, 20250314,13250,13050,13440,13050,37525,499075680,00,0.00,N,2,50, 20250313,13200,13300,13420,13120,40426,537592390,00,0.00,N,5,-80, 20250312,13280,13250,13470,13220,48380,643587920,00,0.00,N,3,0, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index eed9dae254ff..4f990424345d 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 +20250317,4215,4205,4255,4200,31747,133957909,00,0.00,N,5,-60, 20250314,4275,4290,4290,4260,7053,30153425,00,0.00,N,5,-15, 20250313,4290,4300,4315,4260,27676,118698200,00,0.00,N,2,5, 20250312,4285,4225,4290,4225,42867,182237835,00,0.00,N,2,55, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index a7565e74f24c..e0538b69ada3 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 +20250317,8920,8890,8920,8850,7425,65977415,00,0.00,N,2,30, 20250314,8890,8910,8920,8700,4224,37180075,00,0.00,N,3,0, 20250313,8890,8910,8910,8850,2410,21370500,00,0.00,N,5,-20, 20250312,8910,8870,8920,8830,4692,41687510,00,0.00,N,2,50, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index e3e6529a1f8d..1a53cd6d518a 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 +20250317,90000,89900,90100,89700,9575,861485800,00,0.00,N,2,200, 20250314,89800,90600,90600,89700,8000,720097200,00,0.00,N,5,-500, 20250313,90300,90100,91100,90000,4544,410631850,00,0.00,N,2,100, 20250312,90200,90600,90600,89700,10001,900545650,00,0.00,N,5,-400, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 55f7038b5f0f..ba9a45d73f50 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 +20250317,51600,51500,51600,51000,726,37205300,00,0.00,N,2,100, 20250314,51500,52400,52700,51100,3006,155230900,00,0.00,N,5,-1400, 20250313,52900,52700,53200,52350,986,51916400,00,0.00,N,5,-400, 20250312,53300,52800,53300,52400,384,20346900,00,0.00,N,2,200, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 1645c378af3e..d6333e8bebfc 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 +20250317,4190,4100,4230,4100,50909,212722136,00,0.00,N,2,45, 20250314,4145,4040,4160,4040,48776,200155137,00,0.00,N,2,105, 20250313,4040,4100,4100,4025,26905,109003140,00,0.00,N,5,-10, 20250312,4050,4010,4080,4010,40397,163202825,00,0.00,N,2,50, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 5112e420aaff..1251fefca2d5 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 +20250317,4120,4180,4190,4075,25882,106426382,00,0.00,N,5,-55, 20250314,4175,4160,4195,4090,23709,98220468,00,0.00,N,2,10, 20250313,4165,4205,4215,4095,14412,59805965,00,0.00,N,5,-35, 20250312,4200,4160,4225,4160,7179,30126027,00,0.00,N,2,45, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 774af841a4cf..8355aac7f16f 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 +20250317,2300,2165,2310,2155,838875,1888817186,00,0.00,N,2,125, 20250314,2175,2055,2175,2055,235830,505232508,00,0.00,N,2,85, 20250313,2090,2115,2140,2065,389208,814339347,00,0.00,N,5,-50, 20250312,2140,2100,2155,2070,264960,564044817,00,0.00,N,2,60, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 0f1053a533c7..905c91000592 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 +20250317,3800,3800,3845,3785,3558,13556090,00,0.00,N,3,0, 20250314,3800,3800,3820,3785,2347,8919680,00,0.00,N,3,0, 20250313,3800,3780,3800,3765,6727,25385025,00,0.00,N,2,25, 20250312,3775,3785,3815,3770,4329,16406425,00,0.00,N,2,5, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 3e25ce22f14a..503b707c48ac 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 +20250317,48250,47950,48700,47700,16739,806312425,00,0.00,N,2,450, 20250314,47800,47100,48100,47100,11729,558962000,00,0.00,N,2,750, 20250313,47050,48000,48300,47050,10058,480511850,00,0.00,N,5,-900, 20250312,47950,47600,48000,47350,8362,399740475,00,0.00,N,2,350, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 24466d9f1361..42daff5b1ea5 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 +20250317,7430,7460,7480,7300,312305,2303912295,00,0.00,N,2,60, 20250314,7370,7250,7450,7250,310587,2289041640,00,0.00,N,2,180, 20250313,7190,7190,7650,7190,970308,7202292020,00,0.00,N,2,30, 20250312,7160,6870,7290,6870,836547,5988870820,00,0.00,N,2,210, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 6d3c98c9ce79..382e06e9ca20 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 +20250317,4220,4270,4270,4200,3956,16648555,00,0.00,N,5,-25, 20250314,4245,4205,4255,4135,3049,12917275,00,0.00,N,2,35, 20250313,4210,4260,4275,4210,2922,12359285,00,0.00,N,5,-40, 20250312,4250,4300,4300,4250,10523,44793247,00,0.00,N,5,-45, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 0409bac6149c..bdb4e32a5249 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 +20250317,715,716,724,705,276337,197453390,00,0.00,N,5,-1, 20250314,716,690,717,690,623582,440614343,00,0.00,N,2,20, 20250313,696,697,702,693,402779,280912641,00,0.00,N,5,-1, 20250312,697,704,708,695,431021,301518931,00,0.00,N,5,-7, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 47f0c0e83fe1..b7ae7eed678b 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 +20250317,39900,40000,40200,39200,2057,81633500,00,0.00,N,5,-100, 20250314,40000,39700,40100,39700,6526,259697400,00,0.00,N,3,0, 20250313,40000,40500,40500,39900,5391,215445450,00,0.00,N,3,0, 20250312,40000,40200,40350,39650,6752,269518000,00,0.00,N,5,-200, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index ab0d9bd8e271..94b0640ecb5c 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 +20250317,5870,5770,5960,5770,17980,105930910,00,0.00,N,2,40, 20250314,5830,5810,5830,5710,9003,51835975,00,0.00,N,2,100, 20250313,5730,5840,5910,5730,25832,150196860,00,0.00,N,5,-120, 20250312,5850,5780,5980,5710,22657,133650330,00,0.00,N,2,130, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 3f34bdaa41e1..8c4724c7009f 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 +20250317,1043,1029,1074,1014,38335,39377326,00,0.00,N,2,14, 20250314,1029,1031,1040,1028,13248,13689132,00,0.00,N,5,-5, 20250313,1034,1029,1089,1020,31709,32900077,00,0.00,N,5,-3, 20250312,1037,1066,1066,1030,18997,19827727,00,0.00,N,5,-29, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 1bf3536880d1..60a549235175 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 +20250317,6280,6310,6340,6240,9919,62239755,00,0.00,N,3,0, 20250314,6280,6270,6300,6180,40618,253502340,00,0.00,N,2,10, 20250313,6270,6340,6360,6150,18024,112056650,00,0.00,N,5,-50, 20250312,6320,6270,6340,6220,14090,88237110,00,0.00,N,2,20, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 4374657ab003..5c06568c1629 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 +20250317,8740,8800,8830,8720,16590,145404490,00,0.00,N,5,-20, 20250314,8760,8620,8780,8580,24393,212841300,00,0.00,N,2,140, 20250313,8620,8660,8670,8600,4701,40608680,00,0.00,N,5,-30, 20250312,8650,8550,8680,8450,13195,113283410,00,0.00,N,2,100, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index d9c0c5943407..88a1eb4ec77b 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 +20250317,7310,7310,7420,7300,42308,310003945,00,0.00,N,5,-50, 20250314,7360,7290,7400,7290,23219,170720205,00,0.00,N,2,30, 20250313,7330,7410,7470,7300,48063,354148575,00,0.00,N,5,-130, 20250312,7460,7400,7590,7370,20405,152664750,00,0.00,N,2,20, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 8ae5e7d02bd6..acb863f141e7 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 +20250317,23250,23050,23250,22950,51969,1201507600,00,0.00,N,2,300, 20250314,22950,23050,23150,22650,55222,1263166950,00,0.00,N,5,-250, 20250313,23200,23100,23200,22800,111957,2576785125,00,0.00,N,3,0, 20250312,23200,23150,23350,22850,71574,1650677825,00,0.00,N,3,0, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 04c44c69648e..a7bfb6d2c4d8 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 +20250317,6250,6060,6450,6040,5993030,37529349315,00,0.00,N,2,190, 20250314,6060,6300,6530,6010,6942031,43342042850,00,0.00,N,5,-20, 20250313,6080,6050,6660,5880,9609134,60843010530,00,0.00,N,5,-100, 20250312,6180,6300,6780,5890,12971597,81880406610,00,0.00,N,5,-120, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 404f5c223add..235dd43d698f 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,486,486,486,486,0,0,00,0.00,Y,3,0, +20250317,486,486,486,486,0,0,00,0.00,Y,3,0, +20250314,486,486,486,486,0,0,00,0.00,Y,0,0, 20250313,486,486,486,486,0,0,00,0.00,Y,0,0, -20250312,486,486,486,486,0,0,00,0.00,Y,0,0, -20250311,486,486,486,486,0,0,00,0.00,Y,0,0, -20250310,486,486,486,486,0,0,00,0.00,Y,0,0, +20250312,486,486,486,486,0,0,00,0.00,N,0,0, +20250311,486,486,486,486,0,0,00,0.00,N,0,0, +20250310,486,486,486,486,0,0,00,0.00,N,0,0, 20250307,486,486,486,486,0,0,00,0.00,N,0,0, 20250306,486,486,486,486,0,0,00,0.00,N,0,0, 20250305,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index b93c3885418f..b3d97fdd42ae 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 +20250317,48000,48750,48950,47850,303522,14581020300,00,0.00,N,5,-250, 20250314,48250,48350,50200,47700,411484,20008247675,00,0.00,N,2,50, 20250313,48200,50500,50600,48150,396488,19527261600,00,0.00,N,5,-1300, 20250312,49500,49300,49800,48500,333372,16375977725,00,0.00,N,2,800, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index ef33de39793e..9395db62de02 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 +20250317,23150,23150,23150,22950,9264,213621075,00,0.00,N,2,100, 20250314,23050,23000,23150,22850,11717,269431025,00,0.00,N,2,150, 20250313,22900,23050,23100,22850,14933,342528900,00,0.00,N,5,-50, 20250312,22950,22900,23100,22900,10256,235577300,00,0.00,N,3,0, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 01a1606ead0b..ab45c7d2c351 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250317,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250314,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250313,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250312,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250311,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250310,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250312,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250311,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250310,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250307,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250306,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250305,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 41397080360e..a71b39d5ae59 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 +20250317,4180,4245,4300,4160,56565,238290585,00,0.00,N,5,-60, 20250314,4240,4175,4295,4175,29816,126723535,00,0.00,N,2,35, 20250313,4205,4320,4370,4205,95231,406997691,00,0.00,N,5,-115, 20250312,4320,4260,4325,4220,103498,442426957,00,0.00,N,2,35, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index ddec51543f87..fe01a6457e7f 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 +20250317,93300,95100,96200,92400,59692,5580987750,00,0.00,N,5,-1600, 20250314,94900,95100,95700,93700,23184,2197370800,00,0.00,N,2,200, 20250313,94700,96500,96500,94400,26691,2535730050,00,0.00,N,5,-400, 20250312,95100,92000,96200,91400,55377,5241942100,00,0.00,N,2,3900, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 0cd9ec563b75..7e22c5bad5be 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 +20250317,14060,13950,14060,13800,30319,422582350,00,0.00,N,2,160, 20250314,13900,13730,13990,13640,51214,711381485,00,0.00,N,2,100, 20250313,13800,13680,13800,13580,62308,853795970,00,0.00,N,2,120, 20250312,13680,13700,13890,13670,48873,671033575,00,0.00,N,5,-70, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index ad42cd6bf306..ed9fe18ff2c4 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 +20250317,31500,31000,32250,30800,1781612,56338925975,00,0.00,N,2,800, 20250314,30700,28650,30900,28400,1951786,58801029700,00,0.00,N,2,2200, 20250313,28500,29600,29800,28350,991254,28572480900,00,0.00,N,5,-750, 20250312,29250,28200,29350,28000,1113235,32189481850,00,0.00,N,2,1150, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index f65d1ea0c87d..938fa8fd6367 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 +20250317,108500,107100,108800,107100,7351,792726450,00,0.00,N,2,1400, 20250314,107100,107800,108800,106500,8312,892544150,00,0.00,N,5,-100, 20250313,107200,108100,109000,106100,21819,2330906600,00,0.00,N,5,-900, 20250312,108100,107100,109200,107100,8010,868020150,00,0.00,N,2,700, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index ff5dbbdc38e4..4da120ea6dc3 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 +20250317,439,427,447,420,89226,38496166,00,0.00,N,2,17, 20250314,422,430,435,420,158218,67387692,00,0.00,N,5,-9, 20250313,431,441,445,430,83001,36026833,00,0.00,N,5,-7, 20250312,438,434,445,433,75120,32731690,00,0.00,N,2,4, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 8a4339a95363..80072387afc4 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 +20250317,2010,2005,2020,2005,17267,34700583,00,0.00,N,3,0, 20250314,2010,2010,2035,2000,33240,66729906,00,0.00,N,3,0, 20250313,2010,2025,2025,2010,24683,49778859,00,0.00,N,5,-15, 20250312,2025,2020,2045,2015,9449,19186982,00,0.00,N,2,5, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index f64e0fd3b954..083421cac3cf 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 +20250317,199000,198400,199000,195300,369290,73110028700,00,0.00,N,2,500, 20250314,198500,199800,200500,197500,473953,94164078700,00,0.00,N,5,-2500, 20250313,201000,199300,201000,196200,578677,115061972800,00,0.00,N,2,2800, 20250312,198200,195800,198200,195000,351293,69164124700,00,0.00,N,2,2600, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 8f7fff96cf1d..f19e3ebe1055 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 +20250317,2165,2185,2185,2155,50890,110213310,00,0.00,N,5,-20, 20250314,2185,2200,2200,2150,35188,76279307,00,0.00,N,2,25, 20250313,2160,2200,2200,2160,45561,98879850,00,0.00,N,5,-25, 20250312,2185,2210,2230,2170,73273,159820335,00,0.00,N,2,5, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index ceb7565c250c..ece8856940bb 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 +20250317,19000,18960,19120,18710,114218,2158325075,00,0.00,N,2,60, 20250314,18940,19140,19390,18310,162173,3068552310,00,0.00,N,5,-760, 20250313,19700,18830,19700,18340,169740,3240961025,00,0.00,N,2,1000, 20250312,18700,18450,18790,18290,89153,1653752890,00,0.00,N,2,310, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 0e7188028f72..15101cc77126 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 +20250317,51100,51500,52000,50900,4196,214941500,00,0.00,N,5,-400, 20250314,51500,50700,52400,50500,5664,292024850,00,0.00,N,2,500, 20250313,51000,51000,51100,50300,5569,282205800,00,0.00,N,2,400, 20250312,50600,50500,51300,50500,3151,160172700,00,0.00,N,3,0, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 2f7b0a1daf82..4547323f9c6b 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 +20250317,5310,5270,5340,5260,76833,407327035,00,0.00,N,2,40, 20250314,5270,5140,5280,5140,75815,396713820,00,0.00,N,2,130, 20250313,5140,5240,5310,5140,89143,464760200,00,0.00,N,5,-50, 20250312,5190,5360,5400,5150,310729,1619016900,00,0.00,N,5,-170, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 8049790fe21c..785f010f7853 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 +20250317,307000,304500,314000,304500,328872,101267549750,00,0.00,N,2,2500, 20250314,304500,311000,314500,304500,366199,112617027500,00,0.00,N,5,-8000, 20250313,312500,319500,319500,309500,596974,187732463750,00,0.00,N,5,-1500, 20250312,314000,296500,320000,296000,742490,229784705750,00,0.00,N,2,17500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 81e2c03222bb..3b36224caf9b 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 +20250317,17800,17670,17860,17650,8392,148908450,00,0.00,N,2,130, 20250314,17670,17700,17810,17650,11806,209060650,00,0.00,N,5,-50, 20250313,17720,18080,18080,17720,10596,189196750,00,0.00,N,5,-360, 20250312,18080,18100,18240,17960,13863,250274855,00,0.00,N,2,210, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 60d19704cc89..64730bd48d08 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 +20250317,51800,52900,53200,51500,17459,909728850,00,0.00,N,5,-900, 20250314,52700,52200,52700,51500,6321,329716800,00,0.00,N,2,400, 20250313,52300,52500,52900,51400,6924,361277050,00,0.00,N,5,-200, 20250312,52500,53100,53600,51800,15058,792357450,00,0.00,N,5,-800, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index e47e1372f6f0..8f0ece703d45 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 +20250317,5040,5000,5070,4985,41914,210009580,00,0.00,N,2,40, 20250314,5000,4955,5050,4915,36462,181519982,00,0.00,N,2,45, 20250313,4955,4965,5010,4955,27118,134845700,00,0.00,N,5,-10, 20250312,4965,4910,5010,4910,36272,180042655,00,0.00,N,2,20, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index e73b5be5af54..7829544f5a3a 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 +20250317,9960,10070,10080,9960,16652,166191650,00,0.00,N,5,-20, 20250314,9980,9950,10190,9900,19380,193168080,00,0.00,N,5,-20, 20250313,10000,9960,10130,9920,9074,90918780,00,0.00,N,2,90, 20250312,9910,9910,10040,9890,25098,249667950,00,0.00,N,5,-90, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 4bba1381dfe3..01b50a277e6f 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 +20250317,12290,12360,12530,12110,967960,11905177880,00,0.00,N,5,-70, 20250314,12360,12700,12700,11470,2093136,25647439505,00,0.00,N,5,-280, 20250313,12640,12300,12920,12180,2727424,34235584590,00,0.00,N,2,390, 20250312,12250,11420,12400,11340,6148489,73981641160,00,0.00,N,2,980, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index b277703f0439..319f84f1ae43 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 +20250317,7440,7450,7500,7320,54911,406696415,00,0.00,N,2,100, 20250314,7340,7320,7480,7270,53163,392058400,00,0.00,N,5,-20, 20250313,7360,7560,7620,7310,67556,503879420,00,0.00,N,5,-140, 20250312,7500,7380,7540,7325,111626,831529445,00,0.00,N,2,50, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 4f8ca82a918e..8597d6933cfd 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 +20250317,4490,4600,4615,4490,106928,485575255,00,0.00,N,5,-95, 20250314,4585,4485,4585,4455,42951,193447005,00,0.00,N,2,100, 20250313,4485,4495,4620,4440,87168,391248632,00,0.00,N,5,-80, 20250312,4565,4550,4565,4505,3649,16568925,00,0.00,N,2,20, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index a5a1df32edbe..9499be5933cc 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 +20250317,5390,5420,5420,5340,15107,81333370,00,0.00,N,2,10, 20250314,5380,5350,5420,5340,5731,30771670,00,0.00,N,2,30, 20250313,5350,5320,5360,5310,17634,93952885,00,0.00,N,2,40, 20250312,5310,5330,5400,5310,12792,68184500,00,0.00,N,3,0, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index a5568414f37a..11936ef2f6c6 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 +20250317,4045,3990,4045,3960,21361,85845921,00,0.00,N,2,90, 20250314,3955,3990,4065,3925,32792,131300935,00,0.00,N,2,5, 20250313,3950,3995,4015,3950,15654,62313975,00,0.00,N,5,-45, 20250312,3995,3995,4025,3945,19123,76247605,00,0.00,N,3,0, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 28ea8f7ea9c0..230ade49d6eb 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 +20250317,10370,10290,10410,10210,4739,48716345,00,0.00,N,2,90, 20250314,10280,10380,10620,10220,2971,30630360,00,0.00,N,2,30, 20250313,10250,10170,10300,10140,3028,30916400,00,0.00,N,2,40, 20250312,10210,10350,10440,10100,8683,88942400,00,0.00,N,2,30, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 438f397b886b..a3c8a6bf25a1 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 +20250317,28400,28200,28450,28000,25295,715115675,00,0.00,N,2,200, 20250314,28200,28500,28850,28150,29202,827501750,00,0.00,N,5,-200, 20250313,28400,28100,28500,28000,35253,999513325,00,0.00,N,2,550, 20250312,27850,28350,28500,27750,40221,1127852050,00,0.00,N,5,-650, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index bf056d3fee47..14d6ea637ea5 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 +20250317,13890,14000,14000,13890,191,2663350,00,0.00,N,5,-110, 20250314,14000,14040,14190,13960,24,336800,00,0.00,N,5,-190, 20250313,14190,14160,14200,13910,2974,41887290,00,0.00,N,5,-10, 20250312,14200,13930,14300,13900,2971,41639490,00,0.00,N,2,260, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 75fd19f14b53..8d364d854db1 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 +20250317,95200,94000,95600,93900,215098,20350738550,00,0.00,N,2,300, 20250314,94900,96600,96700,94800,113583,10825762800,00,0.00,N,5,-1200, 20250313,96100,96300,97500,95600,284262,27424668450,00,0.00,N,5,-1100, 20250312,97200,94800,97800,94200,244329,23485007000,00,0.00,N,2,3600, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 0885396c2606..57ef25fe89a4 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 +20250317,34950,35400,35450,33900,100108,3470142300,00,0.00,N,2,550, 20250314,34400,34950,35750,34250,129817,4503750125,00,0.00,N,5,-550, 20250313,34950,33650,37350,33550,612845,21831704000,00,0.00,N,2,1300, 20250312,33650,31850,34100,31500,227592,7469941350,00,0.00,N,2,1800, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index f4a7807b1aa9..b9a5db5eb7ce 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 +20250317,3930,3845,3930,3810,761825,2951105544,00,0.00,N,2,140, 20250314,3790,3800,3860,3760,569552,2166936677,00,0.00,N,5,-45, 20250313,3835,3875,3915,3835,728682,2818862622,00,0.00,N,5,-145, 20250312,3980,3770,3985,3725,2977508,11593649084,00,0.00,N,2,270, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 07af0ff5a677..1a30c70b60b8 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 +20250317,9040,8660,9330,8580,850317,7705033825,00,0.00,N,2,480, 20250314,8560,8750,8790,8470,351020,3026341275,00,0.00,N,5,-240, 20250313,8800,8500,9230,8500,840543,7507834445,00,0.00,N,2,400, 20250312,8400,8620,8870,8280,410483,3525904430,00,0.00,N,5,-290, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 9ac17c5d1d72..e4fc43572940 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 +20250317,1706,1725,1738,1702,1217347,2084584728,00,0.00,N,5,-10, 20250314,1716,1713,1742,1694,1282697,2193958130,00,0.00,N,2,9, 20250313,1707,1710,1736,1706,1043030,1791264215,00,0.00,N,2,1, 20250312,1706,1758,1758,1706,2881791,4966614024,00,0.00,N,5,-48, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 8da1f6b97893..b4f0775f9a05 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 +20250317,57600,55500,57800,55400,35559021,2036156585500,00,0.00,N,2,2900, 20250314,54700,54500,55100,54400,10845154,594158589200,00,0.00,N,3,0, 20250313,54700,55800,55900,54200,24132151,1327792389578,00,0.00,N,5,-200, 20250312,54900,53800,55300,53600,17973221,983462164612,00,0.00,N,2,1300, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 5b6a008c0578..360445f15eca 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 +20250317,15040,14600,15040,14590,717687,10687525705,00,0.00,N,2,550, 20250314,14490,14660,14700,14460,425011,6183414925,00,0.00,N,5,-240, 20250313,14730,14500,14890,14500,1015834,14968388075,00,0.00,N,2,130, 20250312,14600,14500,14650,14430,564498,8209996930,00,0.00,N,2,140, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 636bf4438ca1..095b5fe1ef98 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 +20250317,6240,6340,6430,6230,60004,378592500,00,0.00,N,5,-100, 20250314,6340,6280,6450,6260,55871,355278030,00,0.00,N,2,100, 20250313,6240,6250,6360,6210,32916,206817800,00,0.00,N,5,-50, 20250312,6290,6230,6310,6200,28153,176755960,00,0.00,N,2,60, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index c4bd8a85d5e3..32b3480c1da4 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 +20250317,3595,3590,3620,3590,15564,56009304,00,0.00,N,2,5, 20250314,3590,3600,3615,3555,11240,40274217,00,0.00,N,5,-10, 20250313,3600,3600,3615,3560,15242,54625025,00,0.00,N,2,10, 20250312,3590,3535,3605,3535,12533,44839126,00,0.00,N,2,55, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 784645bbd529..5c7443c26418 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 +20250317,9370,9360,9400,9330,1785,16730955,00,0.00,N,2,10, 20250314,9360,9390,9390,9290,6191,57858820,00,0.00,N,5,-30, 20250313,9390,9360,9460,9360,2437,22851050,00,0.00,N,2,30, 20250312,9360,9470,9850,9350,6007,56579820,00,0.00,N,5,-140, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index b3afe58e5d59..9cb37d41eca4 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 +20250317,36500,36350,36500,35550,25644,927920550,00,0.00,N,2,300, 20250314,36200,35700,36400,35450,33534,1204612850,00,0.00,N,2,550, 20250313,35650,35900,36100,34000,14766,524405975,00,0.00,N,5,-100, 20250312,35750,35650,35850,35250,11786,418367350,00,0.00,N,2,100, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index a4754b931cfc..08708d79388b 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 +20250317,1696,1633,1700,1626,447775,746249002,00,0.00,N,2,67, 20250314,1629,1605,1633,1605,85394,138625255,00,0.00,N,2,11, 20250313,1618,1610,1634,1610,133185,215321248,00,0.00,N,2,8, 20250312,1610,1580,1614,1555,147680,234397650,00,0.00,N,2,30, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index c0401a2bfe87..0edabd841119 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 +20250317,5160,5130,5210,5130,95424,493049375,00,0.00,N,3,0, 20250314,5160,5000,5160,4985,141781,717194185,00,0.00,N,2,110, 20250313,5050,5120,5120,5050,36345,184576270,00,0.00,N,5,-70, 20250312,5120,5150,5220,5010,166901,848489460,00,0.00,N,5,-70, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index ba5406274db5..8b66e58f2919 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 +20250317,8470,8520,8570,8470,3375,28667710,00,0.00,N,5,-10, 20250314,8480,8500,8500,8380,15770,132970685,00,0.00,N,5,-20, 20250313,8500,8570,8590,8470,8279,70550570,00,0.00,N,5,-70, 20250312,8570,8570,8630,8510,10746,92182540,00,0.00,N,3,0, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index da32e38559e4..adb44cd40800 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 +20250317,29000,29650,30100,28850,53899,1575059400,00,0.00,N,5,-550, 20250314,29550,29900,30800,29100,64760,1928279325,00,0.00,N,5,-650, 20250313,30200,30250,30950,29500,100936,3047858475,00,0.00,N,5,-200, 20250312,30400,29050,31950,28600,182515,5524283175,00,0.00,N,2,1350, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index c5d1613d351d..0c5a2e3cee1a 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 +20250317,40200,39900,40300,39400,27494,1099017800,00,0.00,N,2,300, 20250314,39900,38200,40000,38000,69468,2736564150,00,0.00,N,2,1900, 20250313,38000,38600,39650,36300,98996,3791781350,00,0.00,N,5,-1150, 20250312,39150,38100,39500,37750,35571,1374920850,00,0.00,N,2,1000, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 400449494b0a..76b90677b0c8 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 +20250317,5900,6000,6070,5890,8963,53203230,00,0.00,N,5,-80, 20250314,5980,5900,6050,5880,8219,48975910,00,0.00,N,2,10, 20250313,5970,5950,6060,5840,18597,110457800,00,0.00,N,5,-40, 20250312,6010,6030,6190,5990,11575,69975430,00,0.00,N,5,-10, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 1c49ee33faed..031ee08bc073 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 +20250317,697,706,708,690,19235,13420969,00,0.00,N,5,-9, 20250314,706,692,706,687,19384,13565888,00,0.00,N,2,16, 20250313,690,694,704,688,20701,14313630,00,0.00,N,3,0, 20250312,690,690,724,671,41631,28751003,00,0.00,N,3,0, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index eb075e41b5aa..59922dbb8dc4 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 +20250317,7810,7770,7850,7770,33196,259109635,00,0.00,N,2,50, 20250314,7760,7760,7840,7760,38330,298384425,00,0.00,N,5,-70, 20250313,7830,7730,7860,7730,57040,445484930,00,0.00,N,2,100, 20250312,7730,7690,7750,7660,34787,268061960,00,0.00,N,2,60, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 03b8500a865e..fd01e2ab0d55 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 +20250317,121700,130600,131300,121200,725086,91099513750,00,0.00,N,5,-8400, 20250314,130100,127400,132900,123800,2359703,303791171350,00,0.00,N,2,9000, 20250313,121100,108800,126500,107400,3233957,386868462950,00,0.00,N,2,19300, 20250312,101800,102300,102700,100200,205161,20779911050,00,0.00,N,5,-400, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index dbe72ae70450..5228f9b3d215 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 +20250317,130900,130500,130900,128500,24393,3167781850,00,0.00,N,2,2400, 20250314,128500,125900,131100,125900,50800,6556229900,00,0.00,N,2,2600, 20250313,125900,126200,127100,124800,41950,5278156600,00,0.00,N,5,-300, 20250312,126200,125600,127900,125600,25453,3213986500,00,0.00,N,2,400, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 208cd1028bd2..5b574f0c79e0 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 +20250317,3025,3100,3110,3000,861878,2617391348,00,0.00,N,5,-70, 20250314,3095,2995,3110,2995,1258985,3850671722,00,0.00,N,2,100, 20250313,2995,2970,3075,2965,855605,2582748506,00,0.00,N,2,35, 20250312,2960,2970,3005,2935,744225,2211876888,00,0.00,N,2,15, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index ce048e8601d6..741e702242fe 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 +20250317,17950,17990,18140,17770,113614,2036599295,00,0.00,N,2,170, 20250314,17780,17750,18120,17690,190385,3401342770,00,0.00,N,2,40, 20250313,17740,18100,18330,17700,437221,7834988925,00,0.00,N,5,-340, 20250312,18080,18050,18440,18030,295412,5385211210,00,0.00,N,2,110, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 8c4f2acf3ecf..18a48668b1d9 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 +20250317,8080,7860,8210,7650,113666,901447335,00,0.00,N,2,230, 20250314,7850,9480,9480,7500,431787,3421900135,00,0.00,N,5,-1600, 20250313,9450,9650,9780,8960,59954,555604665,00,0.00,N,5,-310, 20250312,9760,9220,9810,9220,98438,937722620,00,0.00,N,2,540, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 511941b81bce..8d16db2ea29f 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250317,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250314,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250313,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250312,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250311,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250310,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250312,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250311,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250310,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250307,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250306,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250305,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index ae21e5972b3e..b1a66c2c79da 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 +20250317,14760,15060,15060,14680,9433,139694325,00,0.00,N,5,-170, 20250314,14930,14820,15100,14530,18013,265854145,00,0.00,N,2,30, 20250313,14900,14860,15380,14860,15345,231995995,00,0.00,N,2,40, 20250312,14860,14950,15120,14760,19724,294925235,00,0.00,N,5,-140, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index b07a091e2498..12e5cb17a445 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 +20250317,190400,191200,192600,186800,956353,181240343650,00,0.00,N,5,-1000, 20250314,191400,199500,209500,189300,2792113,544208901250,00,0.00,N,5,-12600, 20250313,204000,215500,216500,204000,1066609,220992020250,00,0.00,N,5,-9000, 20250312,213000,212000,215000,210000,379099,80624095250,00,0.00,N,2,4000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index de61f45f741e..b91a211d8c8d 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 +20250317,1332,1331,1396,1271,1730298,2281123324,00,0.00,N,5,-69, 20250314,1401,1400,1429,1364,441206,615498462,00,0.00,N,2,1, 20250313,1400,1436,1469,1391,554505,782025692,00,0.00,N,5,-44, 20250312,1444,1401,1487,1359,1351338,1935029648,00,0.00,N,2,34, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 256822721511..f32716e4bd82 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 +20250317,2445,2480,2500,2425,5192,12673210,00,0.00,N,5,-30, 20250314,2475,2475,2500,2450,1550,3824200,00,0.00,N,2,5, 20250313,2470,2445,2490,2415,6387,15638970,00,0.00,N,2,25, 20250312,2445,2415,2490,2415,16863,41113305,00,0.00,N,2,35, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index c00fd2071ecc..7cb8a735e23f 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 +20250317,4955,4920,4990,4885,1269416,6001460430,00,0.00,N,2,50, 20250314,4905,4800,4920,4770,81008,394942105,00,0.00,N,2,135, 20250313,4770,4800,4910,4720,112065,536265500,00,0.00,N,5,-60, 20250312,4830,4800,4910,4780,46683,226081001,00,0.00,N,2,10, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 32b00eabd227..3610484df7d8 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 +20250317,98000,99900,102000,96500,24753,2426845650,00,0.00,N,5,-900, 20250314,98900,97700,101500,97300,21100,2090332350,00,0.00,N,2,700, 20250313,98200,97500,102000,96200,59872,5920638650,00,0.00,N,5,-300, 20250312,98500,97500,100300,96000,18319,1803802050,00,0.00,N,5,-100, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 3a9aea0eeab9..c0d8fa6e1a88 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 +20250317,19070,18200,20100,18040,4592456,88892635095,00,0.00,N,2,1120, 20250314,17950,17370,18280,17370,1110706,19810976715,00,0.00,N,2,580, 20250313,17370,18650,19180,17370,1472013,26929491390,00,0.00,N,5,-1510, 20250312,18880,18670,19230,18250,2078214,38821382455,00,0.00,N,2,80, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 24c3da9a4108..260147c24766 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 +20250317,5470,5450,5520,5390,126662,689958625,00,0.00,N,2,40, 20250314,5430,5360,5550,5360,134019,732617235,00,0.00,N,2,90, 20250313,5340,5520,5530,5340,183194,990678230,00,0.00,N,5,-160, 20250312,5500,5440,5600,5440,88382,489988840,00,0.00,N,2,50, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index e68342bffd6a..94aa17786d8d 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 +20250317,999,1002,1002,989,87883,87493129,00,0.00,N,3,0, 20250314,999,990,1001,990,59138,58792128,00,0.00,N,2,6, 20250313,993,993,1000,984,61592,61191583,00,0.00,N,3,0, 20250312,993,991,997,987,54982,54567567,00,0.00,N,2,2, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 32c25dad1849..c607ed0713aa 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 +20250317,9920,9560,9920,9560,2323172,22935448260,00,0.00,N,2,370, 20250314,9550,9560,9650,9440,799547,7633659305,00,0.00,N,5,-80, 20250313,9630,9430,9750,9380,2343589,22586923460,00,0.00,N,2,240, 20250312,9390,9130,9470,9130,1123505,10539738900,00,0.00,N,2,260, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index cf8e9d4442f0..97a49d07b6ce 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 +20250317,10720,10800,10800,10470,13982,149162820,02,0.00,N,5,-80, 20250314,10800,10490,10800,10490,4314,46256950,00,0.00,N,2,310, 20250313,10490,10690,10690,10410,2468,25877795,00,0.00,N,2,60, 20250312,10430,10490,10490,10360,1078,11221975,00,0.00,N,2,70, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index ea6eb0c6a939..8d40e9e76099 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 +20250317,7180,7150,7250,7090,144233,1036927725,00,0.00,N,5,-10, 20250314,7190,7060,7190,7000,135757,965874925,00,0.00,N,2,70, 20250313,7120,7410,7420,7050,300804,2172370260,00,0.00,N,5,-330, 20250312,7450,7430,7640,7260,413571,3082927180,00,0.00,N,2,70, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index a8072cce7fe5..29925fb34506 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 +20250317,11800,11760,11800,11670,17623,206978420,00,0.00,N,2,40, 20250314,11760,11750,11810,11650,20620,241820710,00,0.00,N,2,10, 20250313,11750,11790,11870,11650,17800,208344080,00,0.00,N,5,-60, 20250312,11810,11620,11830,11620,15886,187068470,00,0.00,N,2,30, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 6e442027ed47..0ad81a9ec121 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 +20250317,2765,2810,2840,2730,218422,604344439,00,0.00,N,5,-60, 20250314,2825,2755,2830,2755,152864,428949624,00,0.00,N,2,75, 20250313,2750,2800,2845,2750,123401,345494076,00,0.00,N,5,-10, 20250312,2760,2765,2815,2745,165702,462081874,00,0.00,N,2,25, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 63854c3a51d4..84d106d23fcf 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 +20250317,3110,3050,3115,3050,8022,24858095,00,0.00,N,2,20, 20250314,3090,3030,3090,3005,6956,21297700,00,0.00,N,2,55, 20250313,3035,3035,3055,2985,13082,39696720,00,0.00,N,2,20, 20250312,3015,3010,3025,2990,11943,35905275,00,0.00,N,2,10, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 32d84950b418..03cc3feabfd7 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 +20250317,14610,14700,14740,14590,1677,24558430,00,0.00,N,2,30, 20250314,14580,14260,14580,14220,2173,31251700,00,0.00,N,2,180, 20250313,14400,14360,14430,14360,767,11048770,00,0.00,N,5,-10, 20250312,14410,14430,14520,14410,3218,46507045,00,0.00,N,5,-110, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 14f2195a56eb..2f9c3fbd16dd 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 +20250317,14700,14800,14850,14670,126691,1863932440,00,0.00,N,5,-40, 20250314,14740,14860,14900,14730,129654,1913803300,00,0.00,N,5,-120, 20250313,14860,14800,14910,14750,139459,2068926265,00,0.00,N,2,60, 20250312,14800,14950,15040,14760,183698,2726585545,00,0.00,N,5,-210, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index cb569a9bee9a..15f267d07123 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 +20250317,2010,2025,2030,1998,791200,1590373818,00,0.00,N,5,-30, 20250314,2040,2055,2105,2020,3311810,6798008550,00,0.00,N,2,60, 20250313,1980,1957,1995,1957,561406,1110933237,00,0.00,N,2,23, 20250312,1957,1951,2005,1951,1091958,2155976223,00,0.00,N,2,10, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 17a3175312ac..0ae8e9bbbbb1 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 +20250317,794,780,796,776,65999,51758687,00,0.00,N,2,12, 20250314,782,780,788,777,64169,50149498,00,0.00,N,2,2, 20250313,780,805,809,772,246243,193934737,00,0.00,N,5,-26, 20250312,806,795,811,790,76344,61200495,00,0.00,N,2,11, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 02197b8ea80f..ed090f5c122e 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 +20250317,33700,34050,34050,33600,6716,226640800,00,0.00,N,5,-100, 20250314,33800,33800,34200,33550,5034,170146400,00,0.00,N,3,0, 20250313,33800,34450,34450,33600,10655,359815600,00,0.00,N,5,-200, 20250312,34000,34200,34550,33800,9838,335124700,00,0.00,N,5,-400, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 2c18429bf192..db8ea33746f9 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 +20250317,2205,2175,2205,2145,186766,406526792,00,0.00,N,2,10, 20250314,2195,2155,2205,2110,177008,385282870,00,0.00,N,2,35, 20250313,2160,2205,2225,2085,567067,1209246627,00,0.00,N,5,-60, 20250312,2220,2225,2230,2190,129524,286122412,00,0.00,N,5,-5, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index a26e722131db..3d2d66e99607 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 +20250317,1740,1815,1815,1740,64052,111819315,00,0.00,N,5,-23, 20250314,1763,1756,1782,1737,32058,56226501,00,0.00,N,2,7, 20250313,1756,1769,1769,1742,55584,97094137,00,0.00,N,5,-13, 20250312,1769,1715,1776,1715,47216,82802939,00,0.00,N,2,44, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 870c6f909738..a73096cb197e 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 +20250317,399500,395000,399500,393000,2351,932556000,00,0.00,N,2,5000, 20250314,394500,395500,395500,389500,4281,1679270250,02,0.00,N,5,-3000, 20250313,397500,400500,401500,395500,5225,2078258250,00,0.00,N,5,-3000, 20250312,400500,397000,400500,397000,3068,1223246750,00,0.00,N,2,2500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 0371e1e1c2db..9407aed7198b 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 +20250317,8180,8160,8210,8160,6286,51486690,00,0.00,N,2,10, 20250314,8170,8160,8210,8150,4320,35333920,00,0.00,N,2,10, 20250313,8160,8220,8220,8150,5574,45569850,00,0.00,N,5,-10, 20250312,8170,8140,8200,8140,2582,21074100,00,0.00,N,2,30, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 253d239bf89b..fa2f110b151b 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 +20250317,22200,20850,22450,20650,233449,5125945375,00,0.00,N,2,1600, 20250314,20600,20850,21000,20350,55042,1131159175,00,0.00,N,5,-250, 20250313,20850,21400,21500,20600,84188,1762326500,00,0.00,N,5,-550, 20250312,21400,21350,21500,20900,55144,1171963025,00,0.00,N,2,150, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 2453c9b8e7f8..8869fedf1a91 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 +20250317,6100,6160,6210,6080,34648,211727165,00,0.00,N,5,-20, 20250314,6120,6020,6150,6020,39643,242080770,00,0.00,N,2,80, 20250313,6040,6100,6150,6040,37966,231009625,00,0.00,N,5,-60, 20250312,6100,6070,6170,6070,49972,306011840,00,0.00,N,3,0, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 8145b998bd69..2dc6e76a25bb 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 +20250317,16360,15900,16360,15610,358051,5731910195,00,0.00,N,2,590, 20250314,15770,15580,15850,15260,428519,6707709590,00,0.00,N,2,190, 20250313,15580,16100,16210,15570,522473,8249037830,00,0.00,N,5,-520, 20250312,16100,15800,16300,15800,270050,4327558415,00,0.00,N,2,120, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index d0c93fe0d862..62a08bb53377 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 +20250317,752,757,760,736,1361167,1017347563,00,0.00,N,2,3, 20250314,749,723,759,723,2234905,1675727738,00,0.00,N,2,22, 20250313,727,749,749,726,1454191,1064573101,00,0.00,N,5,-15, 20250312,742,733,764,733,1018451,763446118,00,0.00,N,2,4, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index d100f59bba19..9723f31a8003 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 +20250317,2355,2185,2380,2185,32779,74875525,00,0.00,N,2,135, 20250314,2220,2100,2220,2080,37778,82307430,00,0.00,N,2,120, 20250313,2100,2055,2110,2020,9858,20383700,00,0.00,N,2,45, 20250312,2055,2020,2075,2005,6591,13478775,00,0.00,N,2,10, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 61ea93b369a4..8c187241110d 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 +20250317,41850,42200,42200,41600,2055,85994400,00,0.00,N,5,-350, 20250314,42200,42000,42600,41650,2040,85773500,00,0.00,N,2,200, 20250313,42000,41850,42250,41300,2569,107418000,00,0.00,N,2,350, 20250312,41650,41750,42400,41400,4558,190099675,00,0.00,N,5,-100, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 6f0aeaabbbad..95667f0970c7 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 +20250317,10790,10880,10880,10760,38407,414836900,00,0.00,N,5,-10, 20250314,10800,10780,10980,10770,20539,222831815,00,0.00,N,2,20, 20250313,10780,10800,10920,10700,20597,222147280,00,0.00,N,3,0, 20250312,10780,10740,10920,10740,11587,125204080,00,0.00,N,2,40, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index c05060c84b84..60c32981826a 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 +20250317,6030,6040,6050,6000,3090,18628100,00,0.00,N,3,0, 20250314,6030,6010,6040,6010,1822,10977200,00,0.00,N,2,20, 20250313,6010,6010,6030,6000,1792,10766090,00,0.00,N,3,0, 20250312,6010,6010,6030,5990,3483,20918475,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 48c0e8d331da..a96cd4464972 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250317,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250314,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250313,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250312,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250311,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250310,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250312,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250311,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250310,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250307,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250306,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250305,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 5e0f91311e95..7278d5655f91 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 +20250317,41050,41200,42750,41000,1609344,67100631550,00,0.00,N,2,750, 20250314,40300,39550,40700,39300,844811,34028619575,00,0.00,N,2,750, 20250313,39550,39600,40450,38900,1295883,51566899950,00,0.00,N,2,850, 20250312,38700,37350,38900,37000,1027994,39508377525,00,0.00,N,2,1300, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 0aea6ff72189..fb096844c7c4 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 +20250317,4025,4095,4100,4025,888,3577665,00,0.00,N,5,-10, 20250314,4035,4050,4070,4025,4005,16231260,00,0.00,N,5,-35, 20250313,4070,4110,4135,4070,1771,7234710,02,0.00,N,5,-80, 20250312,4150,4070,4160,4070,4830,19775445,00,0.00,N,2,80, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 4a6bc05bee17..53f782cedcb4 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 +20250317,30500,30400,30900,30300,7028,214961000,00,0.00,N,2,100, 20250314,30400,30350,30550,30200,6077,184432925,00,0.00,N,2,50, 20250313,30350,31400,31400,30200,11500,351260950,00,0.00,N,5,-750, 20250312,31100,31250,31900,30950,5450,170561900,00,0.00,N,5,-350, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index b74f5af242f3..ac76923e1931 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 +20250317,12570,12550,12880,12390,5453,68221260,00,0.00,N,2,20, 20250314,12550,12510,12650,12220,10794,134310840,00,0.00,N,2,40, 20250313,12510,12750,12840,12500,12946,163273235,00,0.00,N,5,-270, 20250312,12780,12910,12970,12740,9869,126477155,00,0.00,N,5,-130, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 4f6bfcc03bf9..644f9ee6fa93 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 +20250317,891,904,918,891,308743,276921657,00,0.00,N,5,-13, 20250314,904,908,916,900,216571,195960078,00,0.00,N,5,-2, 20250313,906,908,925,906,273570,249910650,00,0.00,N,5,-2, 20250312,908,914,924,905,226152,206439291,00,0.00,N,5,-6, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index c89c6b68aaf8..3085f4f61d94 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 +20250317,10660,10630,10800,10600,1605,17097265,00,0.00,N,2,30, 20250314,10630,10510,10650,10390,833,8752930,00,0.00,N,2,120, 20250313,10510,10580,10590,10510,1044,10985640,00,0.00,N,5,-80, 20250312,10590,10510,10820,10490,2271,23920060,00,0.00,N,2,80, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 60ba33162ff2..a3c04c81d101 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 +20250317,12140,12340,12400,11960,144170,1760263340,00,0.00,N,2,210, 20250314,11930,11570,11980,11430,84140,996659675,00,0.00,N,2,370, 20250313,11560,12050,12330,11540,138132,1629263320,00,0.00,N,5,-310, 20250312,11870,11420,11950,11180,154265,1815601245,00,0.00,N,2,640, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 874daa73d39c..7eec6771959c 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 +20250317,4495,4585,4630,4490,86252,392046577,00,0.00,N,5,-85, 20250314,4580,4600,4690,4550,76874,354828565,00,0.00,N,5,-30, 20250313,4610,4610,4750,4580,162274,758842419,00,0.00,N,2,5, 20250312,4605,4480,4625,4460,120675,551611894,00,0.00,N,2,125, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 5da6e9f7e347..1e7342ab8f19 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 +20250317,7740,7880,7940,7680,377441,2950606580,00,0.00,N,3,0, 20250314,7740,7360,7950,7310,621689,4765059690,00,0.00,N,2,510, 20250313,7230,7170,7390,7100,110443,797890560,00,0.00,N,2,60, 20250312,7170,7180,7250,7050,96813,687028865,00,0.00,N,5,-10, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 72b33d772eb1..6239db9b4922 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 +20250317,1359,1350,1370,1346,73769,100221578,00,0.00,N,2,14, 20250314,1345,1344,1352,1335,62642,83977915,00,0.00,N,2,1, 20250313,1344,1345,1360,1344,51442,69415977,00,0.00,N,3,0, 20250312,1344,1350,1358,1343,100590,135674975,00,0.00,N,5,-6, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index bd2ddacc991d..1f925358e9cb 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 +20250317,1037,1037,1050,1029,501677,519911980,00,0.00,N,2,2, 20250314,1035,1055,1065,1032,335099,351664500,00,0.00,N,5,-29, 20250313,1064,1071,1071,1030,864659,911847692,00,0.00,N,5,-2, 20250312,1066,1050,1078,1050,1049462,1118207041,00,0.00,N,2,21, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 8f235e95efee..9fef4e121bfd 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 +20250317,7150,7140,7180,7120,86697,619850865,00,0.00,N,2,20, 20250314,7130,7080,7140,7070,59761,424592220,00,0.00,N,2,50, 20250313,7080,7090,7100,7050,56023,396471025,00,0.00,N,3,0, 20250312,7080,7060,7110,7030,83237,588206330,00,0.00,N,3,0, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 44b376baa125..28cf4f471419 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250317,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250314,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250313,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250312,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250311,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250310,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250312,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250311,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250310,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250307,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250306,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250305,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 9379ff1cd87e..c21650143982 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 +20250317,5100,5140,5160,5080,21669,110620895,00,0.00,N,2,10, 20250314,5090,5040,5140,5040,24484,124340555,00,0.00,N,2,50, 20250313,5040,5130,5140,5040,28602,145040230,00,0.00,N,5,-80, 20250312,5120,5120,5180,5050,33582,171265475,00,0.00,N,5,-30, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 127454c1b8ce..32ce7946216e 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 +20250317,3480,3525,3550,3455,72720,253904725,00,0.00,N,5,-15, 20250314,3495,3495,3570,3485,174740,613319002,00,0.00,N,2,45, 20250313,3450,3495,3515,3430,122389,423995215,00,0.00,N,5,-20, 20250312,3470,3430,3485,3430,113381,391545951,00,0.00,N,2,10, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 84c3978f6f04..f2952cfd6fee 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 +20250317,451,469,469,447,129762,58593717,00,0.00,N,5,-2, 20250314,453,455,458,450,71985,32674983,00,0.00,N,5,-2, 20250313,455,479,479,453,83990,38433325,00,0.00,N,5,-4, 20250312,459,456,470,456,42714,19631981,00,0.00,N,3,0, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 659880f16b68..04192a237583 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 +20250317,1381,1370,1385,1363,239967,329895905,00,0.00,N,2,11, 20250314,1370,1359,1381,1359,122174,167264040,00,0.00,N,3,0, 20250313,1370,1395,1405,1365,370340,510093850,00,0.00,N,5,-24, 20250312,1394,1373,1405,1362,507702,703377376,00,0.00,N,2,20, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 3b3788a168a9..64421ea6c82f 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 +20250317,4025,4070,4070,4025,4306,17371895,00,0.00,N,5,-10, 20250314,4035,4035,4060,4025,3244,13084940,00,0.00,N,5,-5, 20250313,4040,4030,4070,4030,5576,22590130,00,0.00,N,2,15, 20250312,4025,4025,4065,4020,6931,27941670,00,0.00,N,5,-40, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index f9b51add7f94..f94154b1feed 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 +20250317,2605,2600,2670,2575,203860,530761384,00,0.00,N,2,5, 20250314,2600,2605,2740,2575,676877,1792090672,00,0.00,N,2,25, 20250313,2575,2665,2760,2535,852027,2259986730,00,0.00,N,5,-115, 20250312,2690,2640,2750,2640,430635,1159145966,00,0.00,N,2,10, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 88cd7fc0aa53..1cf665413881 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 +20250317,3715,3700,3717,3700,706,2616244,00,0.00,N,2,15, 20250314,3700,3695,3700,3695,785,2902600,00,0.00,N,5,-10, 20250313,3710,3635,3710,3635,3878,14241985,00,0.00,N,2,50, 20250312,3660,3655,3660,3640,2827,10327225,00,0.00,N,3,0, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 6077c3228f99..50b0a88a9c82 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 +20250317,15730,15230,15880,15160,28796,449012605,00,0.00,N,2,500, 20250314,15230,14980,15230,14730,18362,276055175,00,0.00,N,2,550, 20250313,14680,15090,15140,14640,39377,581778505,00,0.00,N,5,-180, 20250312,14860,15190,15370,14820,31033,465370380,00,0.00,N,5,-450, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 5093fb774627..032f944531d9 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 +20250317,10900,10880,11290,10880,1369,14935610,00,0.00,N,2,20, 20250314,10880,11100,11100,10870,1302,14273590,00,0.00,N,5,-220, 20250313,11100,11430,11430,11040,443,4915270,00,0.00,N,2,110, 20250312,10990,10830,11190,10800,1829,19897970,00,0.00,N,2,160, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 7e763e74e9fa..28466239d9a8 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 +20250317,709,681,709,663,513893,356155039,00,0.00,N,2,28, 20250314,681,658,686,654,197223,132196992,00,0.00,N,2,20, 20250313,661,680,682,661,155002,103666457,00,0.00,N,5,-9, 20250312,670,650,693,650,263722,176545735,00,0.00,N,2,14, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index aec277c825f7..6098638d22aa 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 +20250317,1592,1579,1620,1573,372371,590862652,00,0.00,N,2,14, 20250314,1578,1503,1615,1503,960152,1510684648,00,0.00,N,2,68, 20250313,1510,1541,1575,1503,625383,954478771,00,0.00,N,5,-29, 20250312,1539,1543,1575,1539,479408,744682198,00,0.00,N,5,-4, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 399afaaca80a..a7a84a93ac3d 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 +20250317,28150,25950,29150,25800,231233,6450550300,00,0.00,N,2,2200, 20250314,25950,26800,27950,25850,116865,3117599075,00,0.00,N,5,-650, 20250313,26600,27200,27500,26600,55528,1490320900,00,0.00,N,5,-600, 20250312,27200,26000,27450,25700,78980,2130846800,00,0.00,N,2,1200, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 6c1225239567..e48c440b7e74 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 +20250317,39300,39150,39450,39050,48621,1905587725,00,0.00,N,2,150, 20250314,39150,39100,39350,38850,75339,2941774000,00,0.00,N,5,-550, 20250313,39700,39050,39700,38650,115730,4542956050,00,0.00,N,2,600, 20250312,39100,38900,39200,38650,41420,1614069675,00,0.00,N,2,200, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index da3c20faa168..e839ee0291af 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 +20250317,23000,21600,23600,21050,2070870,46791958050,00,0.00,N,2,900, 20250314,22100,22350,22550,21800,633603,14002843125,00,0.00,N,5,-450, 20250313,22550,22500,23200,22300,710424,16103650775,00,0.00,N,5,-100, 20250312,22650,25100,25700,22250,1916686,46141179475,00,0.00,N,5,-600, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 47410c3a1227..5955aac3a1fb 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 +20250317,56400,57000,57000,56300,773,43726000,00,0.00,N,5,-300, 20250314,56700,57000,58500,56200,963,54344100,00,0.00,N,2,500, 20250313,56200,57600,58100,56200,1136,64494900,00,0.00,N,5,-1800, 20250312,58000,56400,58600,56400,840,48644500,00,0.00,N,2,1500, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 078f456a20f3..883c3bc14433 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 +20250317,28600,28100,28600,27800,78003,2203580200,00,0.00,N,2,650, 20250314,27950,27350,28100,27350,64649,1796217800,00,0.00,N,2,650, 20250313,27300,27950,27950,27150,86016,2357933350,00,0.00,N,5,-300, 20250312,27600,27300,28000,27300,59090,1630727275,00,0.00,N,2,300, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 41608c53d7bf..cd693be5c72a 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 +20250317,861,886,911,861,10986563,9704371681,00,0.00,N,5,-21, 20250314,882,932,955,874,43511318,39863364929,00,0.00,N,2,30, 20250313,852,899,942,850,29404277,26457830653,00,0.00,N,5,-47, 20250312,899,911,955,897,19624397,18064460580,00,0.00,N,5,-42, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 8d9762515a1c..91ce76217ae0 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 +20250317,3795,3800,3820,3780,33145,125754826,00,0.00,N,2,15, 20250314,3780,3775,3855,3765,43576,165265845,00,0.00,N,3,0, 20250313,3780,3830,3860,3765,51364,195353776,00,0.00,N,5,-50, 20250312,3830,3870,3890,3820,39114,150432579,00,0.00,N,5,-20, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index db3eb103d60b..d595e114af34 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 +20250317,18670,18510,18730,18370,1670,31032060,00,0.00,N,2,220, 20250314,18450,18460,18600,18100,4074,74862310,00,0.00,N,5,-150, 20250313,18600,18600,18620,18510,487,9046930,00,0.00,N,3,0, 20250312,18600,18700,18710,18450,1895,35208965,00,0.00,N,5,-70, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index e96eb20bd8ec..8ec1d6d14ed4 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 +20250317,139800,138100,142400,138100,323118,45403515312,00,0.00,N,2,2400, 20250314,137400,139500,140700,136600,269055,37094605350,00,0.00,N,5,-700, 20250313,138100,138500,141200,136950,449549,62491242100,00,0.00,N,2,800, 20250312,137300,137000,138700,135000,199437,27332503450,00,0.00,N,2,1500, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 8b9a78ec8fbd..b87595d55b8b 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 +20250317,3995,3950,4005,3915,145965,580521155,00,0.00,N,2,75, 20250314,3920,3840,3945,3840,104993,410947365,00,0.00,N,2,55, 20250313,3865,3845,3900,3825,57694,223265220,00,0.00,N,2,20, 20250312,3845,3805,3870,3790,76119,292323269,00,0.00,N,2,40, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index f795edd677c4..ea77875001f8 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 +20250317,2330,2350,2360,2320,75436,175918882,00,0.00,N,5,-20, 20250314,2350,2335,2360,2300,82664,191886223,00,0.00,N,2,15, 20250313,2335,2345,2360,2335,56855,133184575,00,0.00,N,5,-10, 20250312,2345,2330,2365,2330,58713,137489925,00,0.00,N,2,15, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index cff561ffaab5..cfe9cf08bd3f 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 +20250317,1356,1372,1377,1350,66959,91227163,00,0.00,N,5,-22, 20250314,1378,1346,1380,1315,214649,288994490,00,0.00,N,2,32, 20250313,1346,1340,1375,1260,270802,360169369,00,0.00,N,5,-10, 20250312,1356,1350,1373,1320,103376,140269238,00,0.00,N,5,-9, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 5d8cc5313350..201154184507 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 +20250317,2090,2060,2100,2060,89189,185978218,00,0.00,N,2,30, 20250314,2060,2040,2070,2040,46795,96051539,00,0.00,N,2,20, 20250313,2040,2050,2095,2030,207105,425415139,00,0.00,N,3,0, 20250312,2040,2030,2050,2025,46643,95094695,00,0.00,N,2,5, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 087e9304b62a..df7383a16aa8 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 +20250317,43600,43500,43850,43000,30589,1328441425,00,0.00,N,2,100, 20250314,43500,44350,44450,43400,32472,1421212450,00,0.00,N,5,-950, 20250313,44450,44300,44450,43750,39369,1734274450,00,0.00,N,2,400, 20250312,44050,44250,44600,44000,20105,888871800,00,0.00,N,5,-200, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 5648facea936..f15c4b9c0371 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 +20250317,1358,1350,1363,1347,487384,659949378,00,0.00,N,2,5, 20250314,1353,1339,1472,1327,6822688,9522652691,00,0.00,N,2,37, 20250313,1316,1306,1330,1306,217849,287204418,00,0.00,N,2,11, 20250312,1305,1312,1329,1305,333294,439105007,00,0.00,N,5,-18, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index a4e4304bc0f7..65fa7ede7d1f 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 +20250317,5560,5540,5600,5510,34627,192017350,00,0.00,N,2,30, 20250314,5530,5580,5630,5500,48039,267542420,00,0.00,N,5,-40, 20250313,5570,5640,5670,5570,29721,166935800,00,0.00,N,5,-30, 20250312,5600,5680,5690,5590,43547,245323580,00,0.00,N,5,-80, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 7fed34c4e6b6..bf587c85517d 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 +20250317,16040,16100,16100,15970,5761,92197430,00,0.00,N,5,-20, 20250314,16060,16000,16060,15840,27880,443205300,00,0.00,N,3,0, 20250313,16060,16080,16090,15870,7501,119608720,00,0.00,N,5,-20, 20250312,16080,16000,16130,15830,4516,72237310,00,0.00,N,2,80, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 3b52d56c866d..4b4ace30cf6e 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 +20250317,317,331,348,308,2614487,839483836,00,0.00,N,5,-15, 20250314,332,343,394,330,7435635,2661506356,00,0.00,N,5,-9, 20250313,341,326,395,325,32048430,11887083610,00,0.00,N,2,36, 20250312,305,240,305,239,1748880,510718576,00,0.00,N,1,70, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 1a331dfabba6..be550f6b22ea 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 +20250317,1056,1049,1056,1030,62293,64825251,00,0.00,N,2,7, 20250314,1049,1021,1063,1021,41775,43948980,00,0.00,N,2,17, 20250313,1032,1030,1033,998,118744,121205155,00,0.00,N,2,2, 20250312,1030,1034,1034,1016,72008,73630289,00,0.00,N,5,-4, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index a639990d69ae..59bcc58e03a1 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 +20250317,2365,2420,2440,2300,222471,525111882,00,0.00,N,5,-55, 20250314,2420,2475,2495,2410,111773,271074550,00,0.00,N,5,-70, 20250313,2490,2540,2545,2485,88200,220720274,00,0.00,N,5,-65, 20250312,2555,2515,2595,2515,101748,260810045,00,0.00,N,2,40, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index f3acf3b840b9..0ddd7a7ca424 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 +20250317,35750,35000,35800,34750,214396,7569614525,00,0.00,N,2,950, 20250314,34800,34750,36050,34500,265319,9325056300,00,0.00,N,2,50, 20250313,34750,34900,35750,34600,276578,9718044225,00,0.00,N,2,150, 20250312,34600,34550,35075,34350,263919,9147206125,00,0.00,N,5,-100, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index c96b57597aaf..ec82c78882fb 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,743,751,751,736,20398,15182219,00,0.00,N,5,-9, 20250314,752,764,765,751,14448,10954881,00,0.00,N,5,-13, 20250313,765,779,779,765,10205,7847542,00,0.00,N,5,-6, 20250312,771,775,775,766,13779,10623487,00,0.00,N,5,-3, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 83c9a43576e3..4a005af6c358 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 +20250317,80000,79400,81600,75800,148729,11681734700,00,0.00,N,5,-100, 20250314,80100,79800,81100,79300,39675,3174357000,00,0.00,N,5,-600, 20250313,80700,79800,81700,78800,54159,4354289000,00,0.00,N,2,700, 20250312,80000,81300,82300,80000,29598,2396254800,00,0.00,N,5,-1300, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index d9463d1a6f44..91e67d283d12 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 +20250317,701,705,705,697,32946,23063379,00,0.00,N,2,1, 20250314,700,697,704,692,74196,51642153,00,0.00,N,2,3, 20250313,697,715,715,696,106515,74624527,00,0.00,N,5,-17, 20250312,714,711,715,704,54717,38823233,00,0.00,N,5,-1, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index ab0dbc0d8ad9..2f4b1aa1f0e3 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 +20250317,38250,38850,39100,37800,102582,3947713425,00,0.00,N,2,50, 20250314,38200,36300,38600,35850,118062,4458845600,00,0.00,N,2,1800, 20250313,36400,35650,37350,35350,99307,3614100625,00,0.00,N,2,1250, 20250312,35150,34900,35650,34850,68519,2411834375,00,0.00,N,2,350, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 250529de18a5..29f50b512d89 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 +20250317,14440,15140,15170,14390,633227,9362874115,00,0.00,N,2,240, 20250314,14200,14510,14890,14130,447902,6480246695,00,0.00,N,5,-390, 20250313,14590,15030,15230,14350,706987,10391566670,00,0.00,N,5,-310, 20250312,14900,14690,15450,14670,1468745,22061156980,00,0.00,N,2,240, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 3adfcf1f4e38..e4dae3603539 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 +20250317,216500,214500,218000,213000,232866,50297747250,00,0.00,N,2,2500, 20250314,214000,213000,217500,211000,136430,29212870500,00,0.00,N,5,-500, 20250313,214500,215500,221000,213000,310393,66890346000,00,0.00,N,2,2000, 20250312,212500,218000,224500,210000,444824,96507252000,00,0.00,N,5,-4500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index bd5dd53b4d1c..7c26d6aa3380 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 +20250317,2945,2960,2985,2915,448438,1323526346,00,0.00,N,2,40, 20250314,2905,2915,2995,2830,557014,1613649092,00,0.00,N,5,-15, 20250313,2920,2800,3240,2800,5450699,16647100650,00,0.00,N,2,95, 20250312,2825,2840,2900,2815,119622,340444185,00,0.00,N,2,10, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index baa6edb05725..49c9c9c5da40 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 +20250317,2205,2100,2245,2100,107192,232331058,00,0.00,N,2,75, 20250314,2130,2060,2150,2050,99677,209524103,00,0.00,N,2,50, 20250313,2080,2160,2160,2080,95292,200323755,00,0.00,N,5,-30, 20250312,2110,2090,2150,1990,172193,358835575,00,0.00,N,2,122, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 88e754887594..35c89b6228ec 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 +20250317,9380,9370,9550,9340,61278,577169200,00,0.00,N,2,10, 20250314,9370,9410,9410,9320,28180,263887645,00,0.00,N,5,-40, 20250313,9410,9470,9550,9320,34964,328752400,00,0.00,N,3,0, 20250312,9410,9460,9580,9230,40669,382123100,00,0.00,N,2,60, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 1219e3fe4971..9938eae9606c 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 +20250317,1129,1130,1141,1116,298186,334828342,00,0.00,N,5,-1, 20250314,1130,1117,1143,1117,372794,421325609,00,0.00,N,2,6, 20250313,1124,1139,1143,1114,534172,601774776,00,0.00,N,5,-11, 20250312,1135,1105,1155,1105,1000095,1135506401,00,0.00,N,2,30, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 1877b219175b..e9b0ffe3f1f2 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 +20250317,26300,26650,26650,26250,1654,43619900,00,0.00,N,5,-250, 20250314,26550,26600,26600,26450,131,3478350,00,0.00,N,2,100, 20250313,26450,26400,27050,26400,3276,87234900,00,0.00,N,5,-200, 20250312,26650,26350,26900,26350,5001,132873325,00,0.00,N,2,300, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 517b39f16dbe..9a98e457f27c 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 +20250317,6060,6280,6280,5960,97203,587016370,00,0.00,N,5,-160, 20250314,6220,6100,6290,6080,86458,533505500,00,0.00,N,2,70, 20250313,6150,6180,6290,6060,134008,824060130,00,0.00,N,5,-110, 20250312,6260,5820,6300,5790,342974,2107990625,00,0.00,N,2,460, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 7fcee0e1c0f6..2ddd12f52d60 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 +20250317,304,305,309,301,190217,57777673,00,0.00,N,3,0, 20250314,304,303,309,303,155574,47338898,00,0.00,N,5,-2, 20250313,306,306,312,305,137810,42284999,00,0.00,N,3,0, 20250312,306,302,308,302,143306,43850619,00,0.00,N,2,4, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 93899986c8a4..eb3c84ab6902 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 +20250317,20200,20300,20600,20150,985279,19990401975,00,0.00,N,2,50, 20250314,20150,20100,20450,20000,804392,16215826100,00,0.00,N,5,-200, 20250313,20350,20400,20750,20200,1247482,25473890550,00,0.00,N,5,-50, 20250312,20400,20200,20700,20200,1168511,23851635700,00,0.00,N,2,250, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 6ec4f6cd8140..0895e7f7ae43 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 +20250317,8950,8950,9010,8870,137939,1231031770,00,0.00,N,2,10, 20250314,8940,9010,9020,8900,110721,992382895,00,0.00,N,5,-70, 20250313,9010,8950,9070,8930,154633,1391131495,00,0.00,N,2,110, 20250312,8900,8770,8950,8760,105566,938858640,00,0.00,N,2,140, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 834bf9e2e7a8..f4faf296cfd8 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 +20250317,99900,93000,99900,93000,28318,2755573000,00,0.00,N,2,6300, 20250314,93600,92700,94100,92500,12667,1182979750,00,0.00,N,3,0, 20250313,93600,90000,94900,90000,17859,1662539500,00,0.00,N,2,2500, 20250312,91100,90000,92000,90000,12052,1100559900,00,0.00,N,2,1100, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 9ca1387826a4..e90a655e62bd 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 +20250317,2180,2170,2190,2130,10614,22835345,00,0.00,N,2,20, 20250314,2160,2150,2230,2150,7622,16554595,00,0.00,N,5,-20, 20250313,2180,2175,2190,2140,6371,13738855,00,0.00,N,2,20, 20250312,2160,2175,2230,2160,13774,30020310,00,0.00,N,5,-35, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 92174f29b5ed..8abac29c737f 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 +20250317,79300,79300,80100,78000,44063,3461784750,00,0.00,N,3,0, 20250314,79300,79100,80000,78600,26186,2076031100,00,0.00,N,2,200, 20250313,79100,79900,81400,78800,59420,4740562400,00,0.00,N,5,-800, 20250312,79900,79400,81200,78400,61595,4920141650,00,0.00,N,2,700, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 65fb39410390..e7a6a62e4290 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 +20250317,4710,4700,4840,4590,800793,3757711946,00,0.00,N,2,30, 20250314,4680,4330,4760,4330,734584,3399468708,00,0.00,N,2,290, 20250313,4390,4515,4550,4380,294621,1315210200,00,0.00,N,5,-110, 20250312,4500,4465,4505,4405,290569,1299572728,00,0.00,N,2,40, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 184b733c4873..2341944c9641 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 +20250317,207000,209000,213500,205500,381021,79704269000,00,0.00,N,2,500, 20250314,206500,207000,210000,204500,337837,69901422500,00,0.00,N,2,1500, 20250313,205000,201500,209000,200000,899062,184182775750,00,0.00,N,2,7100, 20250312,197900,208000,208000,197900,708925,142523293350,00,0.00,N,5,-7100, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index dda51e70cd8a..0d0bda7e2e06 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 +20250317,893000,924000,948000,878000,42153,37938360500,00,0.00,N,5,-20000, 20250314,913000,935000,991000,910000,73364,69169206000,00,0.00,N,5,-42000, 20250313,955000,1059000,1090000,955000,164139,164405950500,00,0.00,N,5,-110000, 20250312,1065000,833000,1070000,810000,172603,164253176000,00,0.00,N,2,220000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 298618c4eca7..9f9a13b01886 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 +20250317,14790,14430,15140,14260,20321168,299833265205,00,0.00,N,2,470, 20250314,14320,14160,14430,14090,8537547,121968421065,00,0.00,N,2,240, 20250313,14080,14550,14850,14050,19036020,273363003575,00,0.00,N,5,-280, 20250312,14360,14740,15490,14220,49016196,734268024755,00,0.00,N,2,140, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index e3e8769bed44..cd9aaec009f5 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 +20250317,613,620,637,611,390146,241477358,00,0.00,N,5,-7, 20250314,620,594,624,594,463543,283856615,00,0.00,N,2,19, 20250313,601,610,618,599,355311,215242205,00,0.00,N,5,-9, 20250312,610,618,618,601,408890,248479470,00,0.00,N,5,-4, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 9bd1d9ff259f..39ee66b4d78f 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 +20250317,5360,5440,5450,5330,12573,67795740,00,0.00,N,5,-50, 20250314,5410,5410,5450,5340,8673,46901710,00,0.00,N,2,10, 20250313,5400,5470,5470,5340,6119,32816010,00,0.00,N,5,-40, 20250312,5440,5300,5440,5300,23320,125846170,00,0.00,N,2,100, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index b6cd415f61ad..c659692928fa 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 +20250317,786,748,810,743,634960,499251221,00,0.00,N,2,36, 20250314,750,768,772,747,423292,320435597,00,0.00,N,5,-18, 20250313,768,774,797,766,328232,254732510,00,0.00,N,5,-13, 20250312,781,795,820,775,439735,346380157,00,0.00,N,5,-14, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 6434ef18a5c2..8bddff94f241 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 +20250317,2910,2930,2945,2900,4031,11786410,00,0.00,N,5,-20, 20250314,2930,2920,2965,2915,4110,12055210,00,0.00,N,5,-10, 20250313,2940,2905,2995,2905,801,2370210,00,0.00,N,2,20, 20250312,2920,2925,3000,2920,9232,27158905,00,0.00,N,5,-5, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 8f2e1a977fab..b554784d5ddd 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 +20250317,1169,1170,1179,1162,15214,17757738,00,0.00,N,5,-1, 20250314,1170,1173,1187,1146,17901,20888402,00,0.00,N,5,-8, 20250313,1178,1191,1191,1177,36811,43547983,00,0.00,N,5,-13, 20250312,1191,1174,1194,1174,13910,16517479,00,0.00,N,2,13, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index bf71790add10..6461007e6628 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 +20250317,7280,7120,7280,7120,21748,156900580,00,0.00,N,2,90, 20250314,7190,7170,7280,7000,15639,112471730,00,0.00,N,3,0, 20250313,7190,7300,7340,7190,16842,122058080,00,0.00,N,5,-70, 20250312,7260,7250,7390,7225,17362,126708570,00,0.00,N,5,-50, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index ffc46a0eeb4d..d49ecb94a12c 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 +20250317,1213,1230,1230,1180,44283,52777586,00,0.00,N,2,24, 20250314,1189,1189,1191,1183,12797,15219830,00,0.00,N,3,0, 20250313,1189,1197,1198,1170,49262,58116065,00,0.00,N,5,-7, 20250312,1196,1200,1210,1174,67737,80199396,00,0.00,N,5,-4, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index f7ce71744c4e..9f101b903b9d 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,545,545,545,545,0,0,00,0.00,Y,3,0, +20250317,545,545,545,545,0,0,00,0.00,Y,3,0, +20250314,545,545,545,545,0,0,00,0.00,Y,0,0, 20250313,545,545,545,545,0,0,00,0.00,Y,0,0, -20250312,545,545,545,545,0,0,00,0.00,Y,0,0, -20250311,545,545,545,545,0,0,00,0.00,Y,0,0, -20250310,545,545,545,545,0,0,00,0.00,Y,0,0, +20250312,545,545,545,545,0,0,00,0.00,N,0,0, +20250311,545,545,545,545,0,0,00,0.00,N,0,0, +20250310,545,545,545,545,0,0,00,0.00,N,0,0, 20250307,545,545,545,545,0,0,00,0.00,N,0,0, 20250306,545,545,545,545,0,0,00,0.00,N,0,0, 20250305,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index cef9e1f8b862..3cff6bec1380 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 +20250317,108000,104500,109200,103100,399117,42858752700,00,0.00,N,2,4300, 20250314,103700,104800,106100,103100,166092,17256335950,00,0.00,N,5,-1300, 20250313,105000,103800,106500,103500,356840,37348195500,00,0.00,N,2,2400, 20250312,102600,102700,108600,102000,515525,54185482250,00,0.00,N,2,700, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 4051df0af1c0..9b864038f6a9 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 +20250317,6410,6210,6430,6180,88384,559604935,00,0.00,N,2,200, 20250314,6210,6000,6280,5930,82057,506097185,00,0.00,N,2,250, 20250313,5960,5980,6090,5940,32419,194846770,00,0.00,N,5,-20, 20250312,5980,6020,6190,5930,81821,493609760,00,0.00,N,5,-40, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index c39720e29950..9a5fe5f47220 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 +20250317,3165,3110,3190,3090,69242,217007221,00,0.00,N,2,55, 20250314,3110,3045,3125,3045,80783,249818990,00,0.00,N,2,50, 20250313,3060,3030,3085,3005,66955,203740995,00,0.00,N,2,30, 20250312,3030,3020,3070,3005,69537,211271905,00,0.00,N,2,10, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index f387210ec23e..5a23bca38244 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 +20250317,7400,7460,7500,7370,96317,714828740,00,0.00,N,5,-50, 20250314,7450,7410,7560,7340,76179,567878400,00,0.00,N,5,-10, 20250313,7460,7390,7730,7390,173319,1313470280,00,0.00,N,2,60, 20250312,7400,7330,7450,7310,199065,1466408980,00,0.00,N,5,-20, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index d2834cabf106..bcf09929604e 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 +20250317,7090,7000,7610,6970,945033,6849744790,00,0.00,N,2,30, 20250314,7060,6600,7120,6580,712647,4903847610,00,0.00,N,2,280, 20250313,6780,7050,7105,6540,646976,4384625150,00,0.00,N,5,-220, 20250312,7000,7190,7480,6910,573548,4128530515,00,0.00,N,5,-170, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 6fc2bfde3609..0770f1d95d50 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 +20250317,16650,16740,17200,16630,34544,578833035,00,0.00,N,2,50, 20250314,16600,16740,16740,16540,18650,309800105,00,0.00,N,3,0, 20250313,16600,16780,17055,16560,40859,685382605,00,0.00,N,5,-180, 20250312,16780,16800,16950,16670,40702,681744425,00,0.00,N,5,-30, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index b71c3e9c9eeb..91d0c6a1a28b 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 +20250317,3880,3745,3940,3685,2037312,7869020808,00,0.00,N,2,160, 20250314,3720,3725,3770,3670,701080,2610654832,00,0.00,N,5,-5, 20250313,3725,3700,3790,3680,1200881,4478948221,00,0.00,N,2,70, 20250312,3655,3800,3835,3645,1444285,5400513964,00,0.00,N,5,-110, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index e6a72657d56d..94b0eee23cc9 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 +20250317,58500,59100,59400,58200,148438,8678586300,00,0.00,N,5,-500, 20250314,59000,60500,60500,58900,103373,6127807300,00,0.00,N,5,-1200, 20250313,60200,60600,61100,59500,211495,12729463100,00,0.00,N,5,-300, 20250312,60500,60700,61300,60300,121169,7357071400,00,0.00,N,2,300, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index deaea535c8d4..0933b195ca5a 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 +20250317,3065,3070,3075,3040,10786,32979185,00,0.00,N,3,0, 20250314,3065,3060,3065,3050,6506,19891265,00,0.00,N,2,20, 20250313,3045,3045,3065,3035,22767,69394095,00,0.00,N,3,0, 20250312,3045,3045,3065,3035,13328,40657915,00,0.00,N,5,-5, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 80f282b74356..fac26c5651d4 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 +20250317,2060,2140,2150,2055,200232,416425141,00,0.00,N,5,-20, 20250314,2080,2040,2095,2040,120339,250408421,00,0.00,N,2,20, 20250313,2060,2070,2095,2060,96228,199288277,00,0.00,N,5,-15, 20250312,2075,2060,2100,2060,120995,251830855,00,0.00,N,3,0, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 2fee5b215699..fcc05f16f992 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 +20250317,5720,5710,5790,5680,7728,44173390,00,0.00,N,2,20, 20250314,5700,5650,5710,5650,14926,84998850,00,0.00,N,2,10, 20250313,5690,5690,5720,5660,7548,42870890,00,0.00,N,2,10, 20250312,5680,5640,5690,5640,9537,54082630,00,0.00,N,2,10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index a86ac577f21b..e85ee214ec1a 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 +20250317,158900,158000,161200,158000,166247,26482277700,00,0.00,N,2,900, 20250314,158000,158400,160200,157800,208157,32963150800,00,0.00,N,5,-1700, 20250313,159700,172000,172000,159700,639456,103779392300,00,0.00,N,5,-11700, 20250312,171400,173400,173800,170400,129113,22156724950,00,0.00,N,2,200, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 698c264cd828..d0ff2a7a31b8 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 +20250317,1271,1220,1320,1175,8212314,10375220770,00,0.00,N,2,51, 20250314,1220,1049,1284,1036,12141301,14574086069,00,0.00,N,2,172, 20250313,1048,1039,1070,1011,1395182,1454016643,00,0.00,N,2,24, 20250312,1024,1056,1062,1016,1392711,1445549036,00,0.00,N,5,-23, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index b66f43f46572..8edaae9894d4 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 +20250317,510,513,517,509,148431,75918222,00,0.00,N,5,-3, 20250314,513,513,516,511,24840,12721838,00,0.00,N,3,0, 20250313,513,513,516,509,55960,28690788,00,0.00,N,3,0, 20250312,513,519,519,511,82883,42540836,00,0.00,N,5,-4, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 4c6b32abf10f..c1189c57df5f 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 +20250317,3120,3120,3155,3090,149828,466708901,00,0.00,N,2,10, 20250314,3110,3040,3140,3040,306653,951074605,00,0.00,N,2,55, 20250313,3055,3055,3075,3045,131805,403314300,00,0.00,N,3,0, 20250312,3055,3015,3105,3005,222458,682180866,00,0.00,N,2,35, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index f41584bf98c2..4cbf5ffc575c 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 +20250317,69800,74500,75400,69400,370090,26294759950,00,0.00,N,5,-4300, 20250314,74100,76000,78300,73300,222175,16663891950,00,0.00,N,5,-1300, 20250313,75400,75100,79100,73600,492195,37504451100,00,0.00,N,2,500, 20250312,74900,74700,76000,72800,254294,18984163550,00,0.00,N,2,500, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 7080662767eb..925a3f7dcf52 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 +20250317,20850,20650,20900,20550,1346575,27920721400,00,0.00,N,2,150, 20250314,20700,20750,21150,20250,1976062,40733401325,00,0.00,N,2,100, 20250313,20600,20900,21100,20500,2710209,56116555875,00,0.00,N,5,-350, 20250312,20950,21300,21500,20750,2175055,45605875425,00,0.00,N,5,-300, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 36f351f8a910..b522510aa79b 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 +20250317,45250,44550,45250,44000,47315,2111318450,00,0.00,N,2,700, 20250314,44550,44800,45600,44200,57239,2562986700,00,0.00,N,5,-250, 20250313,44800,44300,46600,43800,197901,8992653300,00,0.00,N,2,500, 20250312,44300,44550,44800,43600,75571,3342620725,00,0.00,N,2,150, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 5fc90ef4d6af..b9bd94d944a7 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 +20250317,3480,3480,3645,3435,31265,108691772,00,0.00,N,3,0, 20250314,3480,3465,3655,3465,28798,100768900,00,0.00,N,5,-5, 20250313,3485,3570,3635,3475,71266,252689530,00,0.00,N,5,-85, 20250312,3570,3590,3615,3515,91285,324534295,00,0.00,N,5,-60, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 604a2a091bb6..197beb9a7245 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 +20250317,2135,2115,2135,2085,114272,242381955,00,0.00,N,2,25, 20250314,2110,2070,2110,2065,88158,184657320,00,0.00,N,2,40, 20250313,2070,2120,2130,2070,148312,309885160,00,0.00,N,5,-45, 20250312,2115,2075,2160,2075,187737,397380625,00,0.00,N,2,30, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 8ae985c79c5a..08f90329d0d9 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 +20250317,508,523,523,495,458154,231408089,00,0.00,N,3,0, 20250314,508,510,516,503,194423,98412501,00,0.00,N,2,3, 20250313,505,502,520,502,298851,152716771,00,0.00,N,2,3, 20250312,502,521,533,502,656276,334163043,00,0.00,N,5,-19, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index b3c092d71c5c..932633bb12f2 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 +20250317,3505,3515,3515,3475,17662,61549522,00,0.00,N,2,5, 20250314,3500,3470,3530,3440,19486,67845285,00,0.00,N,2,5, 20250313,3495,3505,3510,3470,18458,64346960,00,0.00,N,5,-5, 20250312,3500,3490,3550,3475,12386,43556750,00,0.00,N,5,-30, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 6a98bb09ed44..31f7b0318b42 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 +20250317,1296,1324,1325,1294,92715,120434999,00,0.00,N,5,-4, 20250314,1300,1303,1315,1285,43059,55765612,00,0.00,N,5,-3, 20250313,1303,1312,1331,1296,146249,191031123,00,0.00,N,5,-9, 20250312,1312,1318,1333,1307,29282,38516687,00,0.00,N,2,6, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 73ec3f82057e..331be8d75117 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 +20250317,785,786,792,782,62545,49125323,00,0.00,N,5,-1, 20250314,786,800,800,783,39399,30999714,00,0.00,N,5,-5, 20250313,791,779,795,778,83291,65943673,00,0.00,N,2,8, 20250312,783,779,788,770,48620,37862478,00,0.00,N,2,2, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index c1f5a00c33e1..97a72931934a 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 +20250317,73400,73400,74700,72500,3290,242587000,00,0.00,N,5,-1000, 20250314,74400,74300,75100,72900,6250,462366400,00,0.00,N,2,1500, 20250313,72900,71800,73400,69100,3753,271150000,00,0.00,N,2,1100, 20250312,71800,70900,73500,70900,3016,217428250,00,0.00,N,2,800, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index c05b84db700a..19e2ecb9a21f 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 +20250317,2020,2020,2025,2005,128313,258278142,00,0.00,N,3,0, 20250314,2020,2000,2035,2000,191121,384696121,00,0.00,N,2,5, 20250313,2015,2045,2055,2005,229602,465684479,00,0.00,N,5,-25, 20250312,2040,2050,2075,2025,198541,406901277,00,0.00,N,3,0, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 6d9fecfc4f91..e750e8346ad7 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 +20250317,17770,17940,18260,17750,328900,5920350150,00,0.00,N,5,-40, 20250314,17810,17700,18790,17690,1340295,24453165045,00,0.00,N,2,280, 20250313,17530,17700,17960,17470,404529,7147771810,00,0.00,N,5,-120, 20250312,17650,17520,17950,17220,388227,6851577125,00,0.00,N,2,50, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index c00ba40c559a..8256deb78a78 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 +20250317,10260,10140,10350,10070,73957,753932270,00,0.00,N,2,160, 20250314,10100,10120,10120,10000,25369,255041440,00,0.00,N,2,60, 20250313,10040,10090,10130,9990,21075,211637445,00,0.00,N,5,-50, 20250312,10090,10000,10160,9960,26471,266600430,00,0.00,N,2,160, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 40499eea5e85..0d23e5f35b67 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 +20250317,2265,2250,2320,2250,94830,215511774,00,0.00,N,3,0, 20250314,2265,2220,2275,2215,103368,232565350,00,0.00,N,2,45, 20250313,2220,2370,2375,2220,308465,699484552,00,0.00,N,5,-150, 20250312,2370,2375,2425,2325,201707,475620535,00,0.00,N,2,40, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index eb177aa2ca8b..cd334ac2df45 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 +20250317,3070,3120,3140,3040,90934,278367585,00,0.00,N,5,-25, 20250314,3095,3065,3200,3065,92931,290443224,00,0.00,N,2,30, 20250313,3065,3120,3190,2940,205684,629608006,00,0.00,N,5,-50, 20250312,3115,3135,3200,3115,70117,221097937,00,0.00,N,2,5, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 24cc9462602e..c4ccb0b22691 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 +20250317,23900,24150,24300,23750,47017,1126804300,00,0.00,N,5,-250, 20250314,24150,24700,24700,23650,90549,2184464525,00,0.00,N,2,300, 20250313,23850,23850,24250,23650,56659,1356660475,00,0.00,N,2,50, 20250312,23800,25450,25450,23650,181777,4393356975,00,0.00,N,5,-1350, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 3803b1b1345f..6150043be4ee 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 +20250317,112800,114300,118300,111600,219535,24962450100,00,0.00,N,5,-700, 20250314,113500,111200,114600,110200,124220,14099954750,00,0.00,N,2,2500, 20250313,111000,111500,113000,109700,259631,28820470650,00,0.00,N,5,-400, 20250312,111400,115300,115900,110500,242634,27305199200,00,0.00,N,5,-4000, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 9bf8aeff4d97..d04c8507be01 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 +20250317,133900,138100,139000,132700,387532,52292108300,00,0.00,N,5,-2600, 20250314,136500,130000,137800,129000,459621,62021682250,00,0.00,N,2,6000, 20250313,130500,127500,137300,127300,921802,122427739950,00,0.00,N,2,4200, 20250312,126300,127100,127400,124900,281912,35483624650,00,0.00,N,2,500, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index c73dfa754e2e..bfb5946dfc2c 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 +20250317,3980,4020,4130,3910,93620,374008045,00,0.00,N,5,-40, 20250314,4020,4000,4045,3985,60693,242860327,00,0.00,N,2,20, 20250313,4000,4070,4130,3970,81410,327706539,00,0.00,N,5,-70, 20250312,4070,4100,4120,4020,41061,167699709,00,0.00,N,2,50, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index e0b96e233ace..c5b957ef1765 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 +20250317,1239,1237,1240,1226,394447,486448723,00,0.00,N,2,9, 20250314,1230,1203,1232,1202,392194,478270429,00,0.00,N,2,27, 20250313,1203,1229,1246,1196,457218,557711827,00,0.00,N,5,-26, 20250312,1229,1202,1234,1202,283752,347264363,00,0.00,N,2,21, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 6ae9ba8dac6a..f137daefb2e3 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 +20250317,1341,1276,1383,1276,1394392,1881100052,00,0.00,N,2,75, 20250314,1266,1279,1284,1261,161851,205955304,00,0.00,N,2,5, 20250313,1261,1280,1293,1250,329463,416956529,00,0.00,N,5,-28, 20250312,1289,1255,1289,1255,174653,223741243,00,0.00,N,2,26, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 874082249497..5a90919c9388 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 +20250317,398,408,408,394,52178,20814318,00,0.00,N,5,-2, 20250314,400,408,408,397,20850,8319938,00,0.00,N,2,2, 20250313,398,398,409,398,16520,6630269,00,0.00,N,5,-1, 20250312,399,398,403,397,28411,11348385,00,0.00,N,2,1, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index b265ff4fcca5..2e4f718ca4ff 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 +20250317,2730,2850,3280,2700,1098637,3270178276,00,0.00,N,5,-150, 20250314,2880,2740,3370,2720,2498722,7724499714,00,0.00,N,2,75, 20250313,2805,2850,3385,2745,5318466,16660225944,00,0.00,N,2,95, 20250312,2710,1979,2710,1977,5347461,13558151055,00,0.00,N,1,625, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 08b052ec5917..5161b8860d8a 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 +20250317,1490,1492,1511,1477,20522,30552805,00,0.00,N,2,3, 20250314,1487,1482,1505,1477,5760,8554047,00,0.00,N,2,5, 20250313,1482,1510,1510,1470,33140,49371877,00,0.00,N,5,-21, 20250312,1503,1495,1510,1490,12012,18031787,00,0.00,N,2,8, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 651c8061a2e9..58c4f1ae010f 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2300,2510,2510,1920,11,24370,00,0.00,N,2,110, +20250317,2200,2300,2300,2300,0,0,00,0.00,Y,5,-100, +20250314,2300,2510,2510,1920,11,24370,00,0.00,Y,2,110, 20250313,2190,2185,2370,2185,442,983345,00,0.00,N,5,-380, 20250312,2570,2295,2570,1961,41,93249,00,0.00,N,2,275, 20250311,2295,2780,2780,2265,1070,2436325,00,0.00,N,5,-365, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index f7ef4a5e3354..4026e5b868ef 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 +20250317,830,830,839,823,37945,31457449,00,0.00,N,3,0, 20250314,830,837,837,820,54622,45246972,00,0.00,N,5,-7, 20250313,837,851,855,830,21527,17984106,00,0.00,N,2,2, 20250312,835,843,853,835,55473,46673358,00,0.00,N,5,-8, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 6eb5a2861612..1a092ba94de8 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 +20250317,62600,62200,63800,61200,15252,949896650,00,0.00,N,2,700, 20250314,61900,62600,63500,61700,15813,985339850,00,0.00,N,5,-1100, 20250313,63000,63300,64200,63000,16306,1035876050,00,0.00,N,5,-600, 20250312,63600,63900,64400,63300,25364,1617429100,00,0.00,N,5,-100, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index e3190c6fe5d2..3ed25358d9db 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 +20250317,259500,255000,259500,254000,159986,41256341259,00,0.00,N,2,4000, 20250314,255500,253500,256500,250000,216811,54900837500,00,0.00,N,5,-500, 20250313,256000,248000,256000,247500,219828,55575732050,00,0.00,N,2,8000, 20250312,248000,245000,248000,240500,173718,42539415000,00,0.00,N,3,0, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 86becd584300..633562620a41 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 +20250317,496,504,504,494,67027,33251943,00,0.00,N,2,2, 20250314,494,495,497,492,11077,5476543,00,0.00,N,5,-1, 20250313,495,502,503,494,33770,16784098,00,0.00,N,5,-1, 20250312,496,494,500,493,17120,8494269,00,0.00,N,2,2, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index c2ef71b0e417..edba7ed42154 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 +20250317,753000,714000,757000,709000,666106,497244133000,00,0.00,N,2,48000, 20250314,705000,700000,714000,696000,294939,208019675500,00,0.00,N,5,-2000, 20250313,707000,671000,714000,671000,631379,444023890500,00,0.00,N,2,42000, 20250312,665000,683000,704000,645000,725675,491877801000,00,0.00,N,5,-13000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 36871302a8d1..97d4887a0e1d 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 +20250317,58200,66100,66700,56900,1500704,90331328600,00,0.00,N,5,-8100, 20250314,66300,65500,66700,64300,140337,9274676200,00,0.00,N,2,300, 20250313,66000,70900,70900,63700,605726,39894765850,00,0.00,N,5,-4300, 20250312,70300,67300,70800,67300,101408,7064848100,00,0.00,N,2,2700, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 9629cf7965cb..c0b92a4631ec 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250317,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250314,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250313,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250312,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250311,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250310,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250312,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250311,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250310,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250307,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250306,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250305,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index e99b26e7354d..1eaa3113bc26 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 +20250317,2885,2910,2910,2820,64325,184002596,00,0.00,N,3,0, 20250314,2885,2865,2895,2845,24199,69339638,00,0.00,N,2,35, 20250313,2850,2930,2930,2825,43766,125116796,00,0.00,N,5,-40, 20250312,2890,2880,2925,2860,33790,97786100,00,0.00,N,2,15, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 4e3f7978511e..63f473ad3126 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 +20250317,7150,7170,7170,7100,1683,11997870,00,0.00,N,5,-20, 20250314,7170,7190,7200,7120,1708,12230920,00,0.00,N,5,-20, 20250313,7190,7240,7300,7150,2896,20818990,00,0.00,N,5,-50, 20250312,7240,7150,7260,7150,2604,18768740,00,0.00,N,2,40, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index b63195bad281..1d70ac6dc9ea 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 +20250317,14350,14500,14630,14270,110330,1590692635,00,0.00,N,5,-190, 20250314,14540,14610,14760,14450,87552,1275550275,00,0.00,N,5,-70, 20250313,14610,14160,14690,14070,167923,2436855870,00,0.00,N,2,460, 20250312,14150,14480,14490,13980,169433,2411727680,00,0.00,N,5,-340, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index e55047e59d78..d4b6b1e4e541 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 +20250317,2890,2880,3065,2875,676788,2001129163,00,0.00,N,2,45, 20250314,2845,2840,2875,2835,66984,190805063,00,0.00,N,5,-15, 20250313,2860,2925,2925,2845,103382,296072482,00,0.00,N,5,-20, 20250312,2880,2835,2890,2835,54020,154992390,00,0.00,N,2,45, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 4d8ad4ebd01b..cb5870ed5151 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 +20250317,3975,3990,3995,3960,11220,44636785,00,0.00,N,5,-15, 20250314,3990,3950,4005,3935,8509,33746392,00,0.00,N,2,40, 20250313,3950,3970,4010,3935,9002,35894351,00,0.00,N,5,-20, 20250312,3970,3985,4020,3970,17684,70391830,00,0.00,N,5,-15, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index d63a5f882cb6..a79f8d9556f3 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 +20250317,62100,62100,62600,61000,29858,1836967150,00,0.00,N,2,500, 20250314,61600,61200,62800,60600,34445,2131336300,00,0.00,N,2,800, 20250313,60800,59000,61300,59000,58771,3560143350,00,0.00,N,2,2000, 20250312,58800,58500,59300,58500,18092,1064024850,00,0.00,N,3,0, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index a92b8c387bea..03b1c9766ebb 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 +20250317,6500,6490,6500,6460,17115,110928645,00,0.00,N,2,10, 20250314,6490,6470,6490,6430,12985,83875880,00,0.00,N,2,20, 20250313,6470,6470,6520,6430,19218,124146420,00,0.00,N,5,-30, 20250312,6500,6370,6500,6370,23451,151206760,00,0.00,N,2,130, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index b2fc6ef2b311..56504b901e90 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 +20250317,1387,1416,1416,1385,692752,967063909,00,0.00,N,5,-20, 20250314,1407,1404,1432,1400,1145576,1622409820,00,0.00,N,2,21, 20250313,1386,1412,1423,1373,451263,630695902,00,0.00,N,5,-14, 20250312,1400,1369,1405,1369,546498,761416560,00,0.00,N,2,35, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index b96b146a5d7c..7f8186bd3a1b 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 +20250317,1508,1500,1510,1493,69266,103914534,00,0.00,N,2,16, 20250314,1492,1490,1506,1480,72840,108588116,00,0.00,N,2,3, 20250313,1489,1517,1517,1489,112002,167651865,00,0.00,N,5,-26, 20250312,1515,1508,1523,1505,72310,109372832,00,0.00,N,2,7, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index ff719e0bbd2f..adacf6f5aa52 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 +20250317,1245,1247,1250,1230,13043,16135304,00,0.00,N,2,10, 20250314,1235,1216,1240,1216,15703,19348464,00,0.00,N,2,6, 20250313,1229,1250,1250,1218,32820,40700061,00,0.00,N,3,0, 20250312,1229,1227,1232,1203,34864,42519320,00,0.00,N,2,21, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 0370fd96ef8d..86b57dc28727 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 +20250317,30050,29950,30200,29350,69385,2065379950,00,0.00,N,2,100, 20250314,29950,29100,29950,28900,90420,2685890800,00,0.00,N,2,850, 20250313,29100,28900,30050,28800,74960,2200120025,00,0.00,N,2,100, 20250312,29000,28900,30250,28550,159257,4683823375,00,0.00,N,2,250, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 8d416866ea54..ea1b86222339 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 +20250317,2305,2325,2390,2270,58900,135168014,00,0.00,N,5,-20, 20250314,2325,2280,2380,2270,47318,109104655,00,0.00,N,2,45, 20250313,2280,2350,2360,2280,21276,49072570,00,0.00,N,5,-45, 20250312,2325,2300,2365,2300,25207,58733720,00,0.00,N,2,15, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 88678c7d6dc8..6bb2631317f1 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 +20250317,2685,2675,2705,2655,37904,101183372,00,0.00,N,2,15, 20250314,2670,2700,2730,2655,92671,248885378,00,0.00,N,5,-15, 20250313,2685,2640,2725,2630,84365,226068932,00,0.00,N,2,45, 20250312,2640,2645,2665,2610,94463,248460870,00,0.00,N,5,-10, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index d73856d18c83..ac345d6573e0 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 +20250317,3840,3790,3940,3640,2083541,7952860047,00,0.00,N,2,30, 20250314,3810,3550,3840,3470,1528853,5644000989,00,0.00,N,2,260, 20250313,3550,3485,3585,3420,686384,2419453051,00,0.00,N,2,65, 20250312,3485,3475,3580,3410,673579,2359774818,00,0.00,N,2,15, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 5c7cfd8a8fcd..dca8c78b2aa2 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 +20250317,1683,1667,1684,1667,59787,100217444,00,0.00,N,2,17, 20250314,1666,1654,1680,1650,29498,49101775,00,0.00,N,5,-4, 20250313,1670,1650,1674,1650,70745,117659087,00,0.00,N,2,16, 20250312,1654,1651,1674,1639,41926,69374828,00,0.00,N,5,-3, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 1dcaec9bb2b7..331d64358c60 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 +20250317,4025,3920,4050,3910,83847,335692237,00,0.00,N,2,110, 20250314,3915,3880,3915,3860,25560,99587160,00,0.00,N,2,35, 20250313,3880,3885,3920,3860,23056,89842911,00,0.00,N,5,-5, 20250312,3885,3890,3940,3880,44591,173966165,00,0.00,N,5,-40, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 3b2299876f63..028dad52380a 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 +20250317,13220,13450,13550,13220,24739,329898040,00,0.00,N,5,-190, 20250314,13410,13420,13560,13310,11689,156894035,00,0.00,N,2,10, 20250313,13400,13460,13610,13300,20259,272663470,00,0.00,N,5,-60, 20250312,13460,13700,13700,13450,13775,186056805,00,0.00,N,5,-70, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index a50b260619ab..238cfa881540 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 +20250317,1241,1232,1259,1227,77917,96748035,00,0.00,N,5,-6, 20250314,1247,1248,1273,1241,69357,86722887,00,0.00,N,5,-2, 20250313,1249,1264,1291,1239,120402,150794285,00,0.00,N,5,-18, 20250312,1267,1243,1350,1243,436073,565825180,00,0.00,N,2,25, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index d427231b4378..a838dd53bf5b 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 +20250317,746,766,766,733,145815,108657060,00,0.00,N,5,-20, 20250314,766,753,775,698,128973,97731204,00,0.00,N,2,13, 20250313,753,732,775,732,280787,212793731,00,0.00,N,2,21, 20250312,732,725,745,719,100089,73026173,00,0.00,N,2,7, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 38674b78e342..0efec4480f84 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 +20250317,3600,3540,3610,3520,120336,431142967,00,0.00,N,2,60, 20250314,3540,3570,3570,3500,121248,428214987,00,0.00,N,5,-35, 20250313,3575,3530,3620,3530,140669,504577326,00,0.00,N,2,35, 20250312,3540,3565,3600,3520,182913,650349837,00,0.00,N,5,-40, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 7ea805a522b5..781f5732047c 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 +20250317,3810,3785,3870,3780,15469,58850078,00,0.00,N,2,30, 20250314,3780,3680,3800,3680,9825,37135665,00,0.00,N,2,60, 20250313,3720,3775,3780,3720,6735,25224610,00,0.00,N,3,0, 20250312,3720,3695,3780,3655,26663,98566259,00,0.00,N,2,25, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index ceb1f7e7e2a5..788ff4a24562 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 +20250317,19200,18000,19330,18000,146003,2777175090,00,0.00,N,2,1210, 20250314,17990,18000,18220,17700,56150,1006535205,00,0.00,N,5,-80, 20250313,18070,18110,18200,17730,91024,1629289725,00,0.00,N,5,-30, 20250312,18100,17900,18260,17900,50053,908257320,00,0.00,N,2,200, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 14ad81872d16..a05328c26813 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 +20250317,5650,5450,5680,5350,578083,3225168380,00,0.00,N,2,220, 20250314,5430,5240,5450,5220,194444,1039587655,00,0.00,N,2,170, 20250313,5260,5250,5310,5160,111309,583790455,00,0.00,N,2,30, 20250312,5230,5080,5280,5080,201254,1045892510,00,0.00,N,2,130, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 82c1ef2c3c98..ddeecc0d1838 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 +20250317,2430,2440,2470,2360,28319,68592975,00,0.00,N,2,30, 20250314,2400,2320,2415,2240,41786,96997101,00,0.00,N,2,120, 20250313,2280,2370,2420,2280,29142,67569900,00,0.00,N,5,-80, 20250312,2360,2270,2390,2235,45423,105301003,00,0.00,N,2,70, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 79f64f2e2aef..385aaa5c8d0b 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 +20250317,3355,3450,3450,3350,9911,33515195,00,0.00,N,5,-80, 20250314,3435,3395,3460,3350,5404,18351325,00,0.00,N,2,50, 20250313,3385,3350,3395,3350,9972,33631440,00,0.00,N,2,25, 20250312,3360,3425,3455,3360,18923,64065280,00,0.00,N,5,-55, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 3cf69b99fbae..d1a201e332a3 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 +20250317,1456,1416,1469,1405,1192475,1720767385,00,0.00,N,2,40, 20250314,1416,1379,1418,1370,881679,1237688012,00,0.00,N,2,36, 20250313,1380,1407,1421,1330,1404814,1961707497,00,0.00,N,5,-26, 20250312,1406,1431,1440,1406,699923,994289671,00,0.00,N,5,-10, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 8f73324643ce..053496094e50 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 +20250317,1665,1647,1685,1647,177718,296572916,00,0.00,N,2,4, 20250314,1661,1613,1673,1613,131719,217364841,00,0.00,N,2,32, 20250313,1629,1640,1677,1628,137334,225848726,00,0.00,N,5,-20, 20250312,1649,1665,1680,1648,102513,170299725,00,0.00,N,5,-20, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 2522f659dbe9..c841f687a66d 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250317,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250314,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250313,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250312,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250311,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250310,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250312,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250311,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250310,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250307,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250306,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250305,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 58d9af6750a0..aa2bbc4bfbe5 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 +20250317,4040,4035,4070,3995,49122,197292189,00,0.00,N,2,5, 20250314,4035,4080,4145,4020,51858,210989796,00,0.00,N,5,-65, 20250313,4100,4180,4180,4070,65356,269797785,00,0.00,N,5,-80, 20250312,4180,4160,4260,4100,69298,289189179,00,0.00,N,2,5, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 355096506bc8..c4dea2f32767 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 +20250317,4730,4580,4775,4580,78070,368564920,00,0.00,N,2,135, 20250314,4595,4560,4675,4540,29359,134747377,00,0.00,N,3,0, 20250313,4595,4695,4750,4525,44538,204438357,00,0.00,N,5,-95, 20250312,4690,4645,4730,4560,48594,226017620,00,0.00,N,2,20, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 934f90e24f7d..d3662d0dcda1 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 +20250317,1948,1888,1965,1870,289336,553781324,00,0.00,N,2,62, 20250314,1886,1845,1926,1833,223804,419359182,00,0.00,N,2,35, 20250313,1851,1847,1880,1846,133261,247547097,00,0.00,N,5,-9, 20250312,1860,1858,1931,1851,163264,307285887,00,0.00,N,5,-15, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index b4c30da88425..9f55dc9590e9 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 +20250317,3330,3340,3350,3325,29542,98465137,00,0.00,N,5,-5, 20250314,3335,3325,3350,3320,26133,87222260,00,0.00,N,2,10, 20250313,3325,3335,3345,3320,41323,137591800,00,0.00,N,5,-10, 20250312,3335,3350,3355,3320,62321,207777247,00,0.00,N,5,-25, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 7042c553c75f..7a83c06389ca 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 +20250317,4820,4850,4850,4800,1477,7119005,00,0.00,N,2,20, 20250314,4800,4800,4870,4790,1905,9161625,00,0.00,N,3,0, 20250313,4800,4830,4855,4775,9047,43459955,00,0.00,N,5,-5, 20250312,4805,4840,4895,4805,4327,20946470,00,0.00,N,5,-30, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 0d078b563950..588c3e79f1d8 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 +20250317,4535,4525,4700,4525,147550,673171365,00,0.00,N,2,20, 20250314,4515,4440,4525,4440,35648,159790543,00,0.00,N,2,75, 20250313,4440,4500,4530,4435,68656,307739650,00,0.00,N,5,-60, 20250312,4500,4450,4530,4450,25217,113300332,00,0.00,N,2,45, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 3430033a7daf..dbf71516fcea 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 +20250317,27100,27300,27700,26600,254801,6910508875,00,0.00,N,2,50, 20250314,27050,26650,27600,26650,262181,7137116525,00,0.00,N,2,550, 20250313,26500,27600,28350,26500,455415,12313110275,00,0.00,N,5,-1050, 20250312,27550,27250,29150,26850,725849,20609616750,00,0.00,N,2,250, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index ad9f1cbee5a7..abb9f5feb0d3 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 +20250317,143700,140300,143900,138000,87831,12449568250,00,0.00,N,2,6200, 20250314,137500,131400,139400,131000,136117,18643039150,00,0.00,N,2,6500, 20250313,131000,133400,139100,128500,159987,21340725400,00,0.00,N,5,-1500, 20250312,132500,123500,133600,121500,159822,20864871700,00,0.00,N,2,9300, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 790338c754f4..b2128f87f027 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 +20250317,5180,5120,5200,5090,42979,220539230,00,0.00,N,2,60, 20250314,5120,5020,5140,5000,62781,319317765,00,0.00,N,2,100, 20250313,5020,5130,5140,5000,65522,329866740,00,0.00,N,5,-100, 20250312,5120,5090,5220,5000,46051,236157730,00,0.00,N,2,50, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index b61a8d8d1c92..004460fbb608 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 +20250317,2225,2250,2305,2210,99146,222625365,00,0.00,N,5,-30, 20250314,2255,2245,2295,2230,53242,119937624,00,0.00,N,2,10, 20250313,2245,2290,2325,2240,23426,53143660,00,0.00,N,5,-30, 20250312,2275,2230,2280,2230,62875,141739005,00,0.00,N,2,45, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 9e95d2e2829e..10f6ac112289 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 +20250317,36000,35950,36000,35300,15936,568097300,00,0.00,N,2,650, 20250314,35350,35200,35800,35100,7883,279819725,00,0.00,N,2,150, 20250313,35200,35650,36150,35100,19871,702870350,00,0.00,N,5,-700, 20250312,35900,35050,36100,34950,13971,496460500,00,0.00,N,2,650, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 9561440a0d67..b616c9ffada0 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 +20250317,77700,78600,80000,77700,40550,3181215050,00,0.00,N,5,-800, 20250314,78500,77800,79000,77600,31707,2482765750,00,0.00,N,2,1200, 20250313,77300,78300,79200,77000,33231,2585286700,00,0.00,N,5,-800, 20250312,78100,79400,81200,77400,54658,4314216600,00,0.00,N,5,-1000, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index f440fb91a9bf..60868c89d5de 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 +20250317,1132,1124,1140,1116,30574,34647222,00,0.00,N,2,20, 20250314,1112,1125,1125,1110,14073,15726191,00,0.00,N,5,-17, 20250313,1129,1134,1165,1097,22154,24701936,00,0.00,N,2,12, 20250312,1117,1099,1145,1099,12730,14270591,00,0.00,N,3,0, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index ec040dc3c690..d6558cf43dc8 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 +20250317,5490,5230,5550,5160,1756848,9410899080,00,0.00,N,2,290, 20250314,5200,5190,5300,5140,495981,2584322645,00,0.00,N,2,10, 20250313,5190,5410,5440,5180,706723,3717253310,00,0.00,N,5,-150, 20250312,5340,5370,5650,5280,1487179,8170749695,00,0.00,N,2,60, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index cbd8307cfa8b..54f2193f68ca 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 +20250317,2780,2880,2895,2725,20233,56932405,00,0.00,N,5,-100, 20250314,2880,2875,2905,2870,3454,9942390,00,0.00,N,2,5, 20250313,2875,2870,2925,2820,4377,12549355,00,0.00,N,2,5, 20250312,2870,2850,2895,2830,5500,15712290,00,0.00,N,2,15, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 48fe62fff2f7..39e6f18f53e6 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 +20250317,747,760,786,746,115884,87374675,00,0.00,N,5,-12, 20250314,759,760,775,748,243558,186171623,00,0.00,N,2,19, 20250313,740,746,758,740,91817,68627059,00,0.00,N,5,-13, 20250312,753,747,764,742,84387,63621486,00,0.00,N,2,6, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 53f878e84e69..e03fcedce7eb 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 +20250317,1785,1800,1849,1764,1966431,3556339599,00,0.00,N,5,-42, 20250314,1827,1703,1850,1673,1168963,2065531621,00,0.00,N,2,124, 20250313,1703,1648,1758,1627,814964,1389183424,00,0.00,N,2,55, 20250312,1648,1700,1725,1628,763343,1277305488,00,0.00,N,5,-52, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index a464a1dc389d..82a9eda6aeb7 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 +20250317,5360,5330,5360,5200,74939,396034145,00,0.00,N,3,0, 20250314,5360,5340,5460,5310,33108,177602430,00,0.00,N,5,-20, 20250313,5380,5400,5430,5330,36739,197937005,00,0.00,N,5,-20, 20250312,5400,5440,5480,5360,62557,339100075,00,0.00,N,5,-10, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index f4458dee20d3..8aadce99e7d2 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 +20250317,490,500,500,490,27305,13413106,00,0.00,N,5,-5, 20250314,495,492,500,491,11932,5874076,00,0.00,N,2,3, 20250313,492,502,502,490,15409,7596684,00,0.00,N,5,-3, 20250312,495,495,498,492,10503,5187461,00,0.00,N,3,0, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 91aed9425717..794f432a6952 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 +20250317,47650,48600,48600,45050,14167,673242750,00,0.00,N,5,-450, 20250314,48100,48300,48700,48100,3268,157654450,00,0.00,N,5,-200, 20250313,48300,48100,48700,48100,1287,62284500,00,0.00,N,2,200, 20250312,48100,48300,48350,47850,5348,256906050,00,0.00,N,5,-200, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 2129d222ddf6..914a68170f12 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,515,515,515,515,0,0,00,0.00,Y,3,0, +20250317,515,515,515,515,0,0,00,0.00,Y,3,0, +20250314,515,515,515,515,0,0,00,0.00,Y,0,0, 20250313,515,515,515,515,0,0,00,0.00,Y,0,0, -20250312,515,515,515,515,0,0,00,0.00,Y,0,0, -20250311,515,515,515,515,0,0,00,0.00,Y,0,0, -20250310,515,515,515,515,0,0,00,0.00,Y,0,0, +20250312,515,515,515,515,0,0,00,0.00,N,0,0, +20250311,515,515,515,515,0,0,00,0.00,N,0,0, +20250310,515,515,515,515,0,0,00,0.00,N,0,0, 20250307,515,515,515,515,0,0,00,0.00,N,0,0, 20250306,515,515,515,515,0,0,00,0.00,N,0,0, 20250305,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 0096a57753be..40862bd06def 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 +20250317,4015,4030,4070,4015,35204,141735506,00,0.00,N,5,-40, 20250314,4055,4015,4075,4015,31592,128154324,00,0.00,N,2,10, 20250313,4045,4090,4140,4040,41789,170020125,00,0.00,N,5,-50, 20250312,4095,4060,4175,4060,21174,86965685,00,0.00,N,3,0, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 38b7a6a76cdf..c61fe4714315 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 +20250317,5270,5270,5370,5260,244951,1299269170,00,0.00,N,2,20, 20250314,5250,5210,5320,5200,230404,1211532255,00,0.00,N,2,10, 20250313,5240,5280,5440,5220,456551,2423853950,00,0.00,N,3,0, 20250312,5240,5170,5270,5170,199186,1041644165,00,0.00,N,2,60, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 359d58e99b09..fdc0fd6ed8c8 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 +20250317,22150,22300,22400,21800,1344995,29688609625,00,0.00,N,5,-100, 20250314,22250,22300,22650,22200,992208,22216789575,00,0.00,N,5,-100, 20250313,22350,22100,22425,22000,1407816,31283882600,00,0.00,N,2,100, 20250312,22250,22100,22350,22050,867592,19273556525,00,0.00,N,3,0, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index f985821eead3..754d3461ebaa 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 +20250317,3655,3615,3680,3615,32249,117872742,00,0.00,N,2,5, 20250314,3650,3635,3665,3630,18136,66052117,00,0.00,N,5,-5, 20250313,3655,3640,3670,3635,34977,127855536,00,0.00,N,5,-5, 20250312,3660,3640,3670,3620,29500,107394480,00,0.00,N,2,40, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 2e083f9c3bdf..40e40fbd1b67 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 +20250317,4770,4755,4810,4755,18073,86328435,00,0.00,N,3,0, 20250314,4770,4715,4800,4710,27677,131654790,00,0.00,N,2,60, 20250313,4710,4740,4770,4705,25529,120779940,00,0.00,N,5,-40, 20250312,4750,4740,4785,4730,26172,124365908,00,0.00,N,2,5, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 03e1bcfa3ff6..e73692ed7003 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 +20250317,2110,2155,2175,2080,172896,365612242,00,0.00,N,5,-65, 20250314,2175,2190,2210,2150,76614,166549591,00,0.00,N,5,-30, 20250313,2205,2175,2230,2170,49612,108470144,00,0.00,N,2,30, 20250312,2175,2240,2255,2175,138877,306947718,00,0.00,N,5,-85, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 2eca51153ea6..e6ec36a4e153 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 +20250317,2535,2565,2565,2510,6969,17611960,00,0.00,N,5,-10, 20250314,2545,2515,2565,2500,3260,8274205,00,0.00,N,2,5, 20250313,2540,2560,2595,2505,14205,36012636,00,0.00,N,5,-15, 20250312,2555,2550,2595,2530,7679,19533396,00,0.00,N,2,5, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 12a4bfc2fd5d..1afef4bcd1f6 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 +20250317,13870,14060,14060,13790,1450,20203460,00,0.00,N,5,-260, 20250314,14130,14140,14140,14060,938,13241260,00,0.00,N,5,-40, 20250313,14170,14190,14190,14050,731,10314660,00,0.00,N,5,-50, 20250312,14220,14140,14250,14100,1601,22686410,00,0.00,N,5,-30, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index b64cdc9df7f1..7de27bd7d522 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 +20250317,46050,45350,46050,45300,166255,7607751675,00,0.00,N,2,1000, 20250314,45050,45450,45500,45000,247700,11194457550,00,0.00,N,5,-450, 20250313,45500,45200,46500,45050,322429,14744649700,00,0.00,N,2,300, 20250312,45200,44400,45550,44400,244320,10995082425,00,0.00,N,2,650, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 76e1e6b56da8..69aefaf10a00 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 +20250317,6670,6740,6820,6670,181198,1218876150,00,0.00,N,5,-70, 20250314,6740,6750,6860,6700,211178,1425913015,00,0.00,N,5,-80, 20250313,6820,6760,6910,6610,338547,2296405745,00,0.00,N,2,50, 20250312,6770,6770,6820,6650,228962,1540226530,00,0.00,N,3,0, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 483da6821a07..d7291e1af405 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 +20250317,4115,4030,4135,4030,29390,120736305,00,0.00,N,2,35, 20250314,4080,4055,4080,4015,35803,145131720,00,0.00,N,2,60, 20250313,4020,4025,4055,4005,30745,123966686,00,0.00,N,2,15, 20250312,4005,4035,4045,4000,18187,73234540,00,0.00,N,5,-30, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 9dce91eadd43..35fb4f30654b 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 +20250317,11510,11540,11670,11510,9503,109729420,00,0.00,N,5,-10, 20250314,11520,11540,11540,11470,11390,131046070,00,0.00,N,2,50, 20250313,11470,11490,11540,11460,8193,94091135,00,0.00,N,5,-20, 20250312,11490,11530,11540,11460,8354,96020190,00,0.00,N,2,30, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 1911408d337e..2cf469df75de 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 +20250317,6580,6570,6770,6500,41671,276960550,00,0.00,N,2,10, 20250314,6570,6210,6570,6210,50111,321062590,00,0.00,N,2,300, 20250313,6270,6190,6320,6180,35662,223123510,00,0.00,N,2,90, 20250312,6180,6210,6250,6150,18228,112918445,00,0.00,N,5,-40, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 219477598c55..65260ce9e23e 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 +20250317,246,253,255,244,812962,203075630,00,0.00,N,5,-11, 20250314,257,265,265,251,2209658,567502284,00,0.00,N,5,-10, 20250313,267,270,271,265,646915,172273481,00,0.00,N,5,-2, 20250312,269,268,272,267,293400,78881834,00,0.00,N,3,0, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index f4e16fc26ce2..ed20f2be2abe 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 +20250317,5880,5900,5930,5870,46786,275760125,00,0.00,N,5,-20, 20250314,5900,5920,5930,5850,65003,382908250,00,0.00,N,5,-10, 20250313,5910,5910,5990,5850,69068,408564525,00,0.00,N,5,-30, 20250312,5940,5980,5980,5870,72370,427781655,00,0.00,N,2,20, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 7ee44539b1e9..3acd4fe5f776 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 +20250317,3935,3895,4070,3860,38789,152851460,00,0.00,N,2,40, 20250314,3895,4005,4145,3800,64705,251956617,00,0.00,N,5,-120, 20250313,4015,4010,4115,4010,19489,78876348,00,0.00,N,2,5, 20250312,4010,4000,4060,3935,32321,129367346,00,0.00,N,5,-25, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 042b5dd07de3..c65cd132cf53 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 +20250317,7030,7050,7060,7000,2911,20445300,00,0.00,N,2,30, 20250314,7000,7020,7100,7000,6384,44891080,00,0.00,N,5,-60, 20250313,7060,7120,7130,7040,7014,49642990,00,0.00,N,2,10, 20250312,7050,7000,7120,7000,5633,39854115,00,0.00,N,2,30, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 6ff49023f02b..3df4b92795ea 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 +20250317,3200,3145,3210,3145,167391,533759080,00,0.00,N,2,115, 20250314,3085,3075,3100,3075,7721,23845375,00,0.00,N,5,-10, 20250313,3095,3130,3140,3065,85061,262686900,00,0.00,N,5,-30, 20250312,3125,3130,3150,3080,76527,237609400,00,0.00,N,5,-35, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 4076e25ed946..96c5cd3f9fc5 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,994,994,994,994,0,0,00,0.00,Y,3,0, +20250317,994,994,994,994,0,0,00,0.00,Y,3,0, +20250314,994,994,994,994,0,0,00,0.00,Y,0,0, 20250313,994,994,994,994,0,0,00,0.00,Y,0,0, -20250312,994,994,994,994,0,0,00,0.00,Y,0,0, -20250311,994,994,994,994,0,0,00,0.00,Y,0,0, -20250310,994,994,994,994,0,0,00,0.00,Y,0,0, +20250312,994,994,994,994,0,0,00,0.00,N,0,0, +20250311,994,994,994,994,0,0,00,0.00,N,0,0, +20250310,994,994,994,994,0,0,00,0.00,N,0,0, 20250307,994,994,994,994,0,0,00,0.00,N,0,0, 20250306,994,994,994,994,0,0,00,0.00,N,0,0, 20250305,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 973ceefb3a19..f3c243b39e7c 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 +20250317,42300,42200,42300,41800,542,22747900,00,0.00,N,3,0, 20250314,42300,42050,42500,41800,671,28251050,00,0.00,N,5,-500, 20250313,42800,43350,43350,41750,3437,144882650,00,0.00,N,5,-500, 20250312,43300,42600,43750,42600,781,33955650,00,0.00,N,2,250, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index eb8d4a4a09f1..e0c047b5075a 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 +20250317,856,860,872,856,42917,36960882,00,0.00,N,5,-3, 20250314,859,857,864,841,58058,49558634,00,0.00,N,3,0, 20250313,859,850,866,850,32948,28183052,00,0.00,N,2,3, 20250312,856,842,869,840,160653,137691295,00,0.00,N,2,14, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index f02c1b687ab0..ed44eafbeaa6 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 +20250317,2125,2195,2195,2060,269432,575173865,00,0.00,N,2,10, 20250314,2115,1998,2130,1970,330263,684077829,00,0.00,N,2,105, 20250313,2010,1967,2050,1921,296558,590154730,00,0.00,N,2,43, 20250312,1967,1973,2015,1957,260412,516781317,00,0.00,N,5,-4, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 1c799191d623..2a9f4c09fd68 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 +20250317,2970,3065,3065,2970,61872,185045051,00,0.00,N,5,-80, 20250314,3050,3070,3070,3025,26608,80762928,00,0.00,N,5,-20, 20250313,3070,3045,3150,3000,16673,50817367,00,0.00,N,2,25, 20250312,3045,3075,3120,3015,52348,160608745,00,0.00,N,5,-30, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index d9cc1943d030..a8227f9327f1 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 +20250317,1453,1445,1465,1439,214583,311224373,00,0.00,N,2,16, 20250314,1437,1428,1452,1420,124748,178822985,00,0.00,N,2,9, 20250313,1428,1416,1475,1408,479789,689655472,00,0.00,N,2,12, 20250312,1416,1394,1422,1381,151726,213985279,00,0.00,N,2,28, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 4aadf88a427c..654b32f225e5 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 +20250317,1625,1629,1644,1619,41617,67559129,00,0.00,N,5,-8, 20250314,1633,1620,1636,1620,19708,32094859,00,0.00,N,2,15, 20250313,1618,1617,1624,1617,12113,19600503,00,0.00,N,2,1, 20250312,1617,1616,1628,1615,19898,32209590,00,0.00,N,2,1, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index f86e9a8c4eb2..8649a01ae01a 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 +20250317,1139,1118,1147,1118,39922,45165294,00,0.00,N,2,21, 20250314,1118,1125,1125,1115,12981,14539807,00,0.00,N,5,-7, 20250313,1125,1130,1130,1120,20942,23510199,00,0.00,N,2,4, 20250312,1121,1115,1122,1113,17525,19595369,00,0.00,N,2,6, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index cd2bdf2d094e..5eec3b3584b1 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 +20250317,6160,6170,6270,6130,20398,126230125,00,0.00,N,2,10, 20250314,6150,5940,6190,5940,35125,214811110,00,0.00,N,2,150, 20250313,6000,5960,6200,5950,131676,793868250,00,0.00,N,2,30, 20250312,5970,5850,6020,5850,33721,201385130,00,0.00,N,2,120, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index c495e44f9549..e6331683dd93 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 +20250317,49150,49200,49450,49000,1486,72995600,00,0.00,N,5,-50, 20250314,49200,49200,49350,49100,1311,64475700,00,0.00,N,3,0, 20250313,49200,49550,49650,49200,1454,71711000,00,0.00,N,5,-100, 20250312,49300,50000,50000,49200,2012,99375375,00,0.00,N,5,-50, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index f18ad255edfa..b8e6974b928c 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 +20250317,4385,4440,4440,4345,6768,29640005,00,0.00,N,5,-15, 20250314,4400,4420,4485,4395,8213,36410730,00,0.00,N,5,-10, 20250313,4410,4380,4430,4365,4886,21481053,00,0.00,N,2,30, 20250312,4380,4380,4385,4310,8013,34776395,00,0.00,N,2,30, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 33853348357b..d1bdacbd1274 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 +20250317,5860,5980,5990,5850,212646,1255127785,00,0.00,N,5,-10, 20250314,5870,5620,5890,5620,362573,2106323170,00,0.00,N,2,220, 20250313,5650,5500,5750,5500,293381,1649545580,00,0.00,N,2,180, 20250312,5470,5380,5520,5350,140071,764375325,00,0.00,N,2,130, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 50730034b51c..f4e5e14a38fe 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 +20250317,1985,1961,1985,1946,71383,140406436,00,0.00,N,2,25, 20250314,1960,1969,1979,1950,54226,106359130,00,0.00,N,5,-9, 20250313,1969,2000,2005,1969,73179,145117665,00,0.00,N,5,-20, 20250312,1989,1998,2020,1982,75943,151794516,00,0.00,N,2,2, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index b94eb6f255e0..621581c6dfe8 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 +20250317,6530,6530,6530,6500,4289,27922480,00,0.00,N,5,-20, 20250314,6550,6360,6550,6360,1127,7256910,00,0.00,N,2,160, 20250313,6390,6340,6390,6290,8815,55743410,00,0.00,N,2,30, 20250312,6360,6350,6380,6280,5722,36213045,00,0.00,N,3,0, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 30f49a883b8e..e79a5e156b73 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 +20250317,55800,55600,55800,55400,550101,30606186850,00,0.00,N,2,500, 20250314,55300,56000,56000,55200,510417,28276532550,00,0.00,N,5,-700, 20250313,56000,55900,56000,55300,595666,33176261900,00,0.00,N,2,100, 20250312,55900,55700,55900,55200,372127,20700803350,00,0.00,N,2,300, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index da0e7e0789a2..d9ca9852ebee 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 +20250317,56100,56100,56300,55000,80806,4508559700,00,0.00,N,2,600, 20250314,55500,55500,56400,55500,71515,3997668300,00,0.00,N,2,200, 20250313,55300,53300,56100,53300,213823,11857217900,00,0.00,N,2,2000, 20250312,53300,53000,54800,52700,119309,6422620500,00,0.00,N,2,100, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index dcce556020ce..182bb0b678d1 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 +20250317,17260,17170,17470,17050,135219,2334932080,00,0.00,N,2,100, 20250314,17160,17370,17710,16760,239180,4076721600,00,0.00,N,5,-210, 20250313,17370,17470,17630,17250,157483,2742880555,00,0.00,N,2,40, 20250312,17330,17420,17930,17320,186157,3275148440,00,0.00,N,5,-130, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 8db26833e50b..64b5ec1f3485 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 +20250317,25900,26200,26400,25850,152466,3967439800,00,0.00,N,5,-100, 20250314,26000,25950,26400,25600,231761,6026830775,00,0.00,N,3,0, 20250313,26000,27000,27450,26000,234642,6212167600,00,0.00,N,5,-750, 20250312,26750,26500,27100,26350,184121,4929052675,00,0.00,N,2,550, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index f4b0f632ee70..2206958d2887 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 +20250317,8970,8990,9000,8910,19466,174341250,00,0.00,N,2,60, 20250314,8910,8920,8960,8840,16762,149343680,00,0.00,N,2,60, 20250313,8850,8900,8900,8810,12935,114498735,00,0.00,N,5,-30, 20250312,8880,8810,8960,8770,77250,685168350,00,0.00,N,2,330, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 6199848f4ee3..ad1f54387673 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 +20250317,1783,1793,1795,1782,24072,43046368,00,0.00,N,5,-9, 20250314,1792,1770,1800,1768,17166,30521336,00,0.00,N,2,21, 20250313,1771,1795,1795,1771,26453,47069652,00,0.00,N,5,-21, 20250312,1792,1760,1799,1760,21359,38064219,00,0.00,N,2,26, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index b76fdaca6ce4..8f9cb715c03f 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 +20250317,60900,61100,62000,60600,14653,897737200,00,0.00,N,5,-200, 20250314,61100,60200,61500,60000,14911,909063900,00,0.00,N,2,1100, 20250313,60000,60400,60400,59700,8651,519002750,00,0.00,N,2,400, 20250312,59600,60100,60800,59500,9597,572764450,00,0.00,N,5,-300, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index d7624c1d7e53..bad3edd0d57c 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 +20250317,15530,15560,15620,15050,588288,9026260620,00,0.00,N,5,-100, 20250314,15630,15690,15890,15370,350896,5463882655,00,0.00,N,2,30, 20250313,15600,15740,15960,15440,373408,5841791635,00,0.00,N,5,-50, 20250312,15650,16000,16650,15490,1651850,26702753000,00,0.00,N,2,290, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 0f94e6777a8c..59342a119f12 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 +20250317,804,786,805,784,254879,202673593,00,0.00,N,2,18, 20250314,786,780,795,775,219817,172691814,00,0.00,N,5,-4, 20250313,790,802,803,781,263054,207786912,00,0.00,N,5,-6, 20250312,796,796,806,790,253143,202069116,00,0.00,N,5,-7, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 407eb664c947..b3d9f924d3ce 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 +20250317,17250,17190,17270,16940,3063,52543370,00,0.00,N,2,60, 20250314,17190,17220,17240,17190,821,14133220,00,0.00,N,5,-20, 20250313,17210,17220,17250,17160,420,7225650,00,0.00,N,2,20, 20250312,17190,17190,17200,17070,1325,22758620,00,0.00,N,3,0, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 1a64af1d7354..243595fe7bd0 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 +20250317,14400,14250,14490,14200,45613,654158240,00,0.00,N,2,150, 20250314,14250,14240,14350,14190,28312,403365510,00,0.00,N,5,-50, 20250313,14300,14630,14650,14090,96196,1371761270,00,0.00,N,5,-200, 20250312,14500,14300,14610,14240,64628,934487080,00,0.00,N,2,360, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 8f390d928b09..4ebc7b352dc6 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 +20250317,122800,121000,123000,120400,120017,14684953950,00,0.00,N,2,2600, 20250314,120200,119500,120900,118600,109152,13114094350,00,0.00,N,2,1000, 20250313,119200,119100,121800,118600,160573,19266477050,00,0.00,N,2,100, 20250312,119100,118800,120100,118200,121528,14474084200,00,0.00,N,2,600, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index b1118d304c0c..0bf66a1ee4a1 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 +20250317,35600,35700,35700,34300,525440,18363717625,00,0.00,N,2,200, 20250314,35400,35450,35800,35100,306135,10837790550,00,0.00,N,2,150, 20250313,35250,35550,36200,35000,634647,22537061150,00,0.00,N,5,-300, 20250312,35550,33300,36000,33000,1143367,40037782375,00,0.00,N,2,2100, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index dcf313380b72..32c9aba17540 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 +20250317,20150,20400,20400,20100,6155,124459700,00,0.00,N,5,-50, 20250314,20200,19870,20350,19870,10711,215459430,00,0.00,N,2,200, 20250313,20000,19850,20250,19850,8040,161558105,00,0.00,N,2,100, 20250312,19900,20500,20800,19850,15958,321346500,00,0.00,N,5,-500, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index a01354269e01..843b50340021 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 +20250317,1623,1699,1700,1594,490503,801989095,00,0.00,N,5,-29, 20250314,1652,1645,1690,1645,397306,661042839,00,0.00,N,3,0, 20250313,1652,1668,1690,1652,748587,1251388451,00,0.00,N,5,-16, 20250312,1668,1630,1704,1630,1494915,2501133290,00,0.00,N,2,43, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 1788ed79e68b..9a993457e19b 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 +20250317,1822,1925,1929,1816,1324843,2453651528,00,0.00,N,5,-58, 20250314,1880,1798,1884,1743,669428,1221916061,00,0.00,N,2,116, 20250313,1764,1761,1790,1740,469407,827159649,00,0.00,N,2,4, 20250312,1760,1765,1818,1725,528186,942759138,00,0.00,N,5,-5, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 76b86468746d..c8a0925a7c55 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 +20250317,894,890,907,887,38660,34524354,00,0.00,N,2,9, 20250314,885,891,894,880,37120,32962436,00,0.00,N,5,-1, 20250313,886,890,895,886,27407,24377934,00,0.00,N,5,-4, 20250312,890,902,912,882,50517,45284506,00,0.00,N,5,-12, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 0e092634e0be..932bf3386bbf 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 +20250317,262000,259000,262500,256500,9132,2371653000,00,0.00,N,2,2500, 20250314,259500,252000,263000,250500,19535,5017348500,00,0.00,N,2,9000, 20250313,250500,241500,254000,240000,18163,4528933750,00,0.00,N,2,10500, 20250312,240000,239500,241000,237000,4254,1022718750,00,0.00,N,2,2500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 284d591327bc..5beb8b9432f0 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 +20250317,3280,3320,3325,3280,3806,12587585,00,0.00,N,5,-10, 20250314,3290,3310,3320,3285,12396,40843755,00,0.00,N,5,-20, 20250313,3310,3300,3345,3300,9095,30184940,00,0.00,N,5,-20, 20250312,3330,3330,3355,3305,5201,17297350,00,0.00,N,2,5, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 3766335dca1e..a965238b98ec 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 +20250317,836,833,848,831,19425,16203746,00,0.00,N,3,0, 20250314,836,839,845,835,24672,20695038,00,0.00,N,5,-6, 20250313,842,845,845,835,23189,19514674,00,0.00,N,3,0, 20250312,842,820,848,814,26025,21550245,00,0.00,N,2,16, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index cdebe12be620..838a574072f2 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 +20250317,4025,4015,4030,3990,776470,3111609321,00,0.00,N,2,30, 20250314,3995,4005,4050,3985,744075,2982160561,00,0.00,N,5,-10, 20250313,4005,4090,4107,4005,1206277,4877213834,00,0.00,N,5,-65, 20250312,4070,4100,4145,4065,1032182,4228920475,00,0.00,N,5,-15, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 27a73ba5b282..b45b6b4e9f85 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 +20250317,2120,2095,2120,2075,33009,69100255,00,0.00,N,2,20, 20250314,2100,2075,2115,2050,53091,110734335,00,0.00,N,2,20, 20250313,2080,2080,2085,2070,69446,144485955,00,0.00,N,3,0, 20250312,2080,2060,2090,2055,19964,41393545,00,0.00,N,2,20, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 433aec7f501d..5835e6a59dc6 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 +20250317,8110,8150,8220,8000,113627,919253350,00,0.00,N,5,-10, 20250314,8120,8160,8320,8070,117343,961419200,00,0.00,N,5,-40, 20250313,8160,8200,8300,8130,117451,963064905,00,0.00,N,5,-50, 20250312,8210,8160,8290,8160,106605,877195865,00,0.00,N,2,10, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index c6bd17245fdb..c53b19248477 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 +20250317,3065,3070,3080,3040,50083,152913159,00,0.00,N,5,-5, 20250314,3070,3060,3070,3045,65491,199963739,00,0.00,N,2,10, 20250313,3060,3040,3085,3030,108425,331391020,00,0.00,N,2,20, 20250312,3040,3045,3070,3030,34116,103948600,00,0.00,N,5,-5, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index b645829637f9..af95a2acce13 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 +20250317,5610,5330,5620,5300,370883,2039687215,00,0.00,N,2,290, 20250314,5320,5130,5370,5090,200200,1055930800,00,0.00,N,2,180, 20250313,5140,5030,5180,5020,202420,1034718260,00,0.00,N,2,110, 20250312,5030,5010,5060,5000,49396,248058350,00,0.00,N,2,10, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 272feb5d2347..6300ae63e113 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 +20250317,13380,13290,13480,13290,4803,64356610,00,0.00,N,2,80, 20250314,13300,13190,13480,13190,10784,143596080,00,0.00,N,5,-10, 20250313,13310,13430,13430,13230,11925,158544030,00,0.00,N,5,-120, 20250312,13430,13450,13630,13360,10331,138751200,00,0.00,N,5,-10, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 2751e5225fc9..1063c4c21df0 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 +20250317,708,720,734,700,811013,578176919,00,0.00,N,5,-12, 20250314,720,737,742,694,1135906,803740559,00,0.00,N,2,10, 20250313,710,697,734,685,1686120,1201608772,00,0.00,N,2,11, 20250312,699,710,718,691,1088347,763581145,00,0.00,N,5,-12, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 4eddb8d71393..d337bf22e476 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 +20250317,3850,3845,3900,3820,40397,156078568,00,0.00,N,2,5, 20250314,3845,4050,4190,3815,123220,479551830,00,0.00,N,5,-210, 20250313,4055,4100,4275,3995,55211,225370835,00,0.00,N,2,100, 20250312,3955,4215,4275,3925,42099,170341255,00,0.00,N,5,-245, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 551d21f7a261..98bd64207518 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 +20250317,704,696,707,694,330061,231459875,00,0.00,N,2,8, 20250314,696,693,697,690,105455,73114843,00,0.00,N,2,6, 20250313,690,704,712,689,340582,236938911,00,0.00,N,5,-13, 20250312,703,697,709,697,149288,104792358,00,0.00,N,2,6, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 95b1482c763b..7f9e7c6534b2 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 +20250317,258,260,270,257,323623,84960394,00,0.00,N,5,-2, 20250314,260,264,265,255,414619,107082310,00,0.00,N,5,-7, 20250313,267,268,274,256,754999,197612761,00,0.00,N,5,-1, 20250312,268,244,274,241,1471518,387857499,00,0.00,N,2,22, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 8ea8c442a2ee..c720132af312 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,921,921,921,921,0,0,00,0.00,Y,3,0, +20250317,921,921,921,921,0,0,00,0.00,Y,3,0, +20250314,921,921,921,921,0,0,00,0.00,Y,0,0, 20250313,921,921,921,921,0,0,00,0.00,Y,0,0, -20250312,921,921,921,921,0,0,00,0.00,Y,0,0, -20250311,921,921,921,921,0,0,00,0.00,Y,0,0, -20250310,921,921,921,921,0,0,00,0.00,Y,0,0, +20250312,921,921,921,921,0,0,00,0.00,N,0,0, +20250311,921,921,921,921,0,0,00,0.00,N,0,0, +20250310,921,921,921,921,0,0,00,0.00,N,0,0, 20250307,921,921,921,921,0,0,00,0.00,N,0,0, 20250306,921,921,921,921,0,0,00,0.00,N,0,0, 20250305,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 08302ec93181..6a5484806e69 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 +20250317,872,983,1039,872,3094985,2844230197,00,0.00,N,4,-373, 20250314,1245,1216,1275,1200,159792,197359562,00,0.00,N,2,30, 20250313,1215,1165,1237,1164,277410,333247381,00,0.00,N,2,43, 20250312,1172,1120,1194,1101,185333,213656432,00,0.00,N,2,52, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 782bfef234b7..404bd5c6a0fa 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 +20250317,2185,2180,2195,2155,9193,19984250,00,0.00,N,2,20, 20250314,2165,2170,2180,2145,21179,45766060,00,0.00,N,5,-5, 20250313,2170,2145,2200,2145,21198,46072890,00,0.00,N,2,15, 20250312,2155,2145,2160,2115,17311,36993700,00,0.00,N,2,15, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index e695cc45cbf9..aceb054848e4 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 +20250317,3835,3900,3900,3705,16519,63115426,00,0.00,N,5,-65, 20250314,3900,3805,3940,3790,14655,56842435,00,0.00,N,2,100, 20250313,3800,3850,3850,3780,16644,63215810,00,0.00,N,5,-50, 20250312,3850,3845,3945,3805,22922,88460577,00,0.00,N,2,10, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index ce64a08ef559..2e2daa1b5397 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 +20250317,5690,5710,5760,5660,45248,258125550,00,0.00,N,5,-90, 20250314,5780,5790,5950,5780,32383,189937495,00,0.00,N,5,-10, 20250313,5790,5830,5910,5710,26838,155248240,00,0.00,N,5,-30, 20250312,5820,5880,5900,5800,23312,136087400,00,0.00,N,5,-30, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 7a511a20462e..5c0f14171349 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 +20250317,15840,15820,15980,15750,24649,391123085,00,0.00,N,2,20, 20250314,15820,15710,15900,15630,28018,442062360,00,0.00,N,2,100, 20250313,15720,16000,16000,15670,30070,474864665,00,0.00,N,5,-160, 20250312,15880,15950,16030,15710,39694,629640755,00,0.00,N,5,-40, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index ee26e5c86f13..69eb93ce003e 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 +20250317,3455,3555,3560,3405,91271,316849376,00,0.00,N,5,-65, 20250314,3520,3480,3560,3470,51874,181827650,00,0.00,N,2,30, 20250313,3490,3560,3615,3455,81747,288266341,00,0.00,N,5,-70, 20250312,3560,3640,3680,3550,99064,356715005,00,0.00,N,5,-80, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 6d7f053cf4b1..78077ec69563 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 +20250317,26100,26200,26450,25800,67131,1746563225,00,0.00,N,3,0, 20250314,26100,26500,27000,25500,148917,3882932000,00,0.00,N,5,-50, 20250313,26150,27100,27150,26150,75523,1999591950,00,0.00,N,5,-550, 20250312,26700,27200,27450,26500,85746,2298287575,00,0.00,N,5,-350, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index c7bbea14078d..ec596184a5e1 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 +20250317,1111,1095,1113,1080,181722,199756015,00,0.00,N,2,16, 20250314,1095,1090,1103,1080,187159,204234071,00,0.00,N,2,3, 20250313,1092,1085,1101,1075,146135,158846947,00,0.00,N,2,1, 20250312,1091,1110,1114,1086,203468,223538450,00,0.00,N,5,-20, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 006eaf4dca5e..a16024a313d5 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 +20250317,6780,6880,7020,6710,15827,107724310,00,0.00,N,5,-80, 20250314,6860,6850,7060,6700,7022,47865440,00,0.00,N,2,80, 20250313,6780,6770,6990,6770,6587,45394035,00,0.00,N,5,-40, 20250312,6820,7100,7100,6820,8101,56053670,00,0.00,N,5,-40, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 306d72e69f83..6639f58ee58c 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 +20250317,10480,10590,10680,10460,106565,1120560250,00,0.00,N,5,-100, 20250314,10580,10550,10615,10490,64895,685759970,00,0.00,N,2,10, 20250313,10570,10700,10700,10470,122392,1290630155,00,0.00,N,5,-70, 20250312,10640,10630,10740,10600,91061,968524390,00,0.00,N,2,10, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index e7c10cf13797..41d024c54335 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 +20250317,3995,3910,4000,3880,62150,246182854,00,0.00,N,2,65, 20250314,3930,3860,3930,3835,25819,100620840,00,0.00,N,2,75, 20250313,3855,3885,3940,3855,56635,220479930,00,0.00,N,5,-45, 20250312,3900,3870,3925,3840,81383,316389582,00,0.00,N,2,40, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 5df68708892d..d7d3033b75e8 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 +20250317,830,842,854,830,53674,44820638,00,0.00,N,5,-12, 20250314,842,865,865,820,47330,39927470,00,0.00,N,5,-15, 20250313,857,889,889,855,44177,38062982,00,0.00,N,3,0, 20250312,857,875,875,856,9747,8411198,00,0.00,N,5,-8, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index a504fb466c35..81de4845a269 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 +20250317,906,904,916,902,31734,28722093,00,0.00,N,2,3, 20250314,903,900,904,898,12795,11529527,00,0.00,N,2,2, 20250313,901,903,904,896,14412,12982803,00,0.00,N,3,0, 20250312,901,902,905,896,26746,24069644,00,0.00,N,3,0, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 4ae00f3e2d81..965764b92f53 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 +20250317,1259,1270,1285,1247,134449,169906063,00,0.00,N,5,-15, 20250314,1274,1275,1286,1259,144313,183941066,00,0.00,N,2,6, 20250313,1268,1281,1295,1255,222260,282977719,00,0.00,N,5,-13, 20250312,1281,1270,1291,1270,96522,123610572,00,0.00,N,2,6, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 761615224579..1ec8b32acd86 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 +20250317,2090,2105,2115,2080,77248,161557214,00,0.00,N,5,-5, 20250314,2095,2080,2105,2080,37678,78843243,00,0.00,N,2,5, 20250313,2090,2110,2145,2085,71021,149784479,00,0.00,N,5,-35, 20250312,2125,2090,2150,2090,68686,146087279,00,0.00,N,2,35, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 1815c94b2c20..d571efcb28a5 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 +20250317,86600,85200,86600,84500,190136,16281283000,00,0.00,N,2,3100, 20250314,83500,83700,84400,81300,145203,12071776000,00,0.00,N,5,-1000, 20250313,84500,82200,84500,82200,111570,9343716350,00,0.00,N,2,1500, 20250312,83000,80400,84000,80400,122482,10127954200,00,0.00,N,2,3200, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 80715d4559bc..f4f1a68814c2 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 +20250317,3980,4090,4095,3980,11261,45268855,00,0.00,N,5,-65, 20250314,4045,3955,4070,3950,4828,19304135,00,0.00,N,2,90, 20250313,3955,4000,4000,3950,8056,32021975,00,0.00,N,5,-35, 20250312,3990,3955,4020,3950,3300,13139455,00,0.00,N,2,35, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 24dc39a7fa1e..2accd9b59399 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 +20250317,2235,2260,2270,2225,13757,30770130,00,0.00,N,5,-25, 20250314,2260,2240,2285,2235,5981,13531195,00,0.00,N,3,0, 20250313,2260,2255,2290,2210,9767,21736070,00,0.00,N,2,5, 20250312,2255,2220,2255,2210,5639,12543795,00,0.00,N,2,20, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 26641ae6fba0..a31aeebdb791 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 +20250317,7880,7860,7930,7750,7498,58571950,00,0.00,N,2,40, 20250314,7840,7850,7850,7660,7559,58462100,00,0.00,N,2,70, 20250313,7770,7770,7830,7760,2403,18701955,00,0.00,N,5,-10, 20250312,7780,7780,7890,7760,6815,53055410,00,0.00,N,3,0, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 8655d1388bba..f55758442edf 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 +20250317,248,248,249,241,105271,25797066,00,0.00,N,5,-1, 20250314,249,240,251,240,222185,54694625,00,0.00,N,2,7, 20250313,242,238,244,236,195122,46880984,00,0.00,N,2,4, 20250312,238,236,240,235,115581,27553205,00,0.00,N,2,2, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index bf2dcbfd982e..ae9d19cd4ee1 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 +20250317,27000,27900,28350,26750,2901949,79744564250,00,0.00,N,5,-600, 20250314,27600,29100,30150,27550,4659536,132823878600,00,0.00,N,5,-1700, 20250313,29300,28350,29300,27250,6946875,197267261225,00,0.00,N,2,1100, 20250312,28200,26650,29200,26600,12287555,344246025275,00,0.00,N,2,2000, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 8d73cefefa48..ed09df0f8bce 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 +20250317,901,906,912,899,292890,263934810,00,0.00,N,5,-5, 20250314,906,900,908,900,26070,23556929,00,0.00,N,2,5, 20250313,901,904,911,899,61069,55082547,00,0.00,N,3,0, 20250312,901,910,912,900,55485,50207029,00,0.00,N,5,-8, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 753c26a47c91..09a5a2c2839c 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 +20250317,2335,2335,2335,2320,2720,6326660,00,0.00,N,2,5, 20250314,2330,2345,2365,2310,29558,68754471,00,0.00,N,5,-30, 20250313,2360,2350,2360,2340,3128,7360072,00,0.00,N,3,0, 20250312,2360,2310,2375,2310,4651,10962892,00,0.00,N,2,20, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 52a9ae58494e..2530d8aecf00 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 +20250317,5030,5110,5120,4995,5104,25588045,00,0.00,N,5,-20, 20250314,5050,5160,5160,4960,7550,37948835,00,0.00,N,2,10, 20250313,5040,4995,5120,4990,2733,13679705,00,0.00,N,2,45, 20250312,4995,5010,5430,4945,19835,100347115,00,0.00,N,2,5, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 98301381adcf..e6a0d4915b56 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 +20250317,24150,24200,24650,23550,248910,5980313550,00,0.00,N,2,50, 20250314,24100,23650,24500,23650,322685,7815979700,00,0.00,N,2,550, 20250313,23550,24300,24800,23250,529677,12634499525,00,0.00,N,5,-950, 20250312,24500,24500,25850,23950,709159,17751379525,00,0.00,N,2,400, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index d4e3b7e91534..20223f89ad06 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 +20250317,5510,5470,5570,5420,63523,348975690,00,0.00,N,2,40, 20250314,5470,5270,5490,5270,43594,236306320,00,0.00,N,2,170, 20250313,5300,5170,5370,5170,44225,233631265,00,0.00,N,2,90, 20250312,5210,5220,5310,5190,26622,139578010,00,0.00,N,2,10, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index b133346cd8e5..28b65d396026 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 +20250317,3345,3345,3385,3325,98651,330344066,00,0.00,N,2,10, 20250314,3335,3325,3340,3315,109615,364708737,00,0.00,N,2,10, 20250313,3325,3320,3340,3305,74648,247557690,00,0.00,N,2,15, 20250312,3310,3265,3335,3265,111318,368574805,00,0.00,N,2,40, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index b87c8812063f..ec6e82dad254 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 +20250317,1816,1830,1839,1745,380720,681149894,00,0.00,N,5,-14, 20250314,1830,1830,1845,1790,237157,430428847,00,0.00,N,2,17, 20250313,1813,1797,1845,1758,314482,565017317,00,0.00,N,2,19, 20250312,1794,1825,1825,1780,283139,509447764,00,0.00,N,5,-31, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 482300d7bc53..ef00b5aede7c 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 +20250317,34000,34150,34250,33650,2035,68997050,00,0.00,N,5,-300, 20250314,34300,34000,34350,33650,1978,67134900,00,0.00,N,2,200, 20250313,34100,34200,34200,33700,2232,75823950,00,0.00,N,5,-100, 20250312,34200,34000,34200,33700,1047,35503200,00,0.00,N,2,200, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 591fd2558ca0..501265daa326 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,109,109,109,109,0,0,00,0.00,Y,3,0, +20250317,109,109,109,109,0,0,00,0.00,Y,3,0, +20250314,109,109,109,109,0,0,00,0.00,Y,0,0, 20250313,109,109,109,109,0,0,00,0.00,Y,0,0, -20250312,109,109,109,109,0,0,00,0.00,Y,0,0, -20250311,109,109,109,109,0,0,00,0.00,Y,0,0, -20250310,109,109,109,109,0,0,00,0.00,Y,0,0, +20250312,109,109,109,109,0,0,00,0.00,N,0,0, +20250311,109,109,109,109,0,0,00,0.00,N,0,0, +20250310,109,109,109,109,0,0,00,0.00,N,0,0, 20250307,109,109,109,109,0,0,00,0.00,N,0,0, 20250306,109,109,109,109,0,0,00,0.00,N,0,0, 20250305,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index e71e2b61239f..ec97880ada4d 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 +20250317,66300,67100,67700,66000,33302,2213150850,00,0.00,N,5,-400, 20250314,66700,67100,67700,66100,31410,2099919100,00,0.00,N,5,-400, 20250313,67100,66600,68500,66600,65468,4435444300,00,0.00,N,5,-100, 20250312,67200,66900,68200,66900,54443,3677725250,00,0.00,N,5,-300, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 05f2b2d84338..b31775d09f81 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 +20250317,21600,21800,21950,21450,47435,1024780500,00,0.00,N,2,50, 20250314,21550,21500,21800,21400,55545,1199033900,00,0.00,N,5,-50, 20250313,21600,21600,21700,21300,70106,1508909275,00,0.00,N,2,200, 20250312,21400,21900,21900,21200,133519,2866475800,00,0.00,N,5,-500, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 7adf18958483..c8dc9835e86e 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 +20250317,8250,8090,8260,8050,37171,303263435,00,0.00,N,2,160, 20250314,8090,8010,8090,7990,9118,73367740,00,0.00,N,2,50, 20250313,8040,8010,8080,8010,5514,44311650,00,0.00,N,5,-10, 20250312,8050,8010,8050,7970,4241,33900690,00,0.00,N,2,60, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 68f6a3afe64e..82a31eede5b7 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 +20250317,556,553,558,552,42207,23451666,00,0.00,N,2,5, 20250314,551,556,561,550,150735,83517514,00,0.00,N,5,-5, 20250313,556,558,559,554,48045,26707220,00,0.00,N,5,-1, 20250312,557,554,557,553,56079,31104703,00,0.00,N,2,3, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index b079bcf74aec..cbb245eb8df5 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 +20250317,3800,3985,3985,3790,12780,49025055,00,0.00,N,5,-90, 20250314,3890,3800,3935,3775,16028,61773545,00,0.00,N,2,85, 20250313,3805,3935,3980,3780,49265,189576700,00,0.00,N,2,20, 20250312,3785,3640,3795,3575,20566,75317720,00,0.00,N,2,145, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index cd0d98bb86a6..6eefb0c3f332 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 +20250317,1182,1177,1198,1118,33590,39359489,00,0.00,N,2,12, 20250314,1170,1159,1178,1154,14107,16465744,00,0.00,N,2,1, 20250313,1169,1179,1184,1080,105294,117838190,00,0.00,N,5,-7, 20250312,1176,1191,1220,1169,23355,27848030,00,0.00,N,5,-15, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 25965e419b35..0a1930aec898 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 +20250317,5930,5860,6010,5830,43969,261080615,00,0.00,N,2,70, 20250314,5860,5720,5860,5710,14060,80992320,00,0.00,N,2,170, 20250313,5690,5710,5780,5680,11363,64996695,00,0.00,N,5,-20, 20250312,5710,5720,5780,5680,10775,61667850,00,0.00,N,5,-10, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 92389e3a8bb2..a5f0de3bb3eb 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 +20250317,5720,5720,5750,5640,8808,50240020,00,0.00,N,2,30, 20250314,5690,5650,5690,5630,14314,80957220,00,0.00,N,2,40, 20250313,5650,5660,5710,5590,14567,82059330,00,0.00,N,5,-10, 20250312,5660,5660,5750,5590,19269,108706500,00,0.00,N,5,-60, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 3652a0e9c7c1..775b0a2acdcb 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 +20250317,9030,9070,9080,9010,3602,32575025,00,0.00,N,5,-40, 20250314,9070,9230,9280,9070,7062,64544020,00,0.00,N,2,30, 20250313,9040,9070,9100,9000,2110,19109600,00,0.00,N,3,0, 20250312,9040,9030,9060,8990,2818,25451675,00,0.00,N,2,10, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 85e6c42889b8..d5a7d81e1ff3 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 +20250317,25400,25300,25400,25200,4217,106770925,00,0.00,N,2,150, 20250314,25250,25150,25250,25050,5193,130717750,00,0.00,N,2,100, 20250313,25150,25500,25500,25100,6552,165414725,00,0.00,N,5,-150, 20250312,25300,25250,25350,25100,8376,211437775,00,0.00,N,2,200, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 4610e018228a..028e36cd40b8 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 +20250317,1276,1280,1290,1262,80922,102890679,00,0.00,N,5,-4, 20250314,1280,1271,1290,1267,32064,41021356,00,0.00,N,5,-3, 20250313,1283,1320,1320,1279,58933,76101430,00,0.00,N,5,-5, 20250312,1288,1284,1302,1275,71531,91967982,00,0.00,N,2,3, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 2d81a872f1f4..e584a54e3a71 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 +20250317,11250,11440,11450,11220,98980,1119999010,00,0.00,N,2,110, 20250314,11140,11090,11160,11070,41914,465700370,00,0.00,N,2,50, 20250313,11090,11300,11490,11050,86081,971906555,00,0.00,N,5,-210, 20250312,11300,11180,11390,11160,75282,848685710,00,0.00,N,2,70, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index b89272acad0a..bfdafcd0d8cf 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 +20250317,1891,1850,1919,1850,7818,14800398,00,0.00,N,2,28, 20250314,1863,1850,1909,1850,10014,18853311,00,0.00,N,5,-26, 20250313,1889,1781,1904,1781,21343,39790374,00,0.00,N,2,108, 20250312,1781,1820,1827,1704,15180,27128999,00,0.00,N,5,-49, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 898c0f5db56d..389ae7c81db9 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 +20250317,11380,11490,11490,11340,2012,22874880,00,0.00,N,2,20, 20250314,11360,11480,11480,11360,1728,19697760,00,0.00,N,5,-30, 20250313,11390,11400,11620,11330,5555,63500800,00,0.00,N,2,10, 20250312,11380,11400,11430,11340,2261,25705480,00,0.00,N,5,-20, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 2f353534217f..ce6d237c9861 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 +20250317,15800,15730,15840,15720,1047633,16530379710,00,0.00,N,2,100, 20250314,15700,15730,15800,15560,879679,13825651705,00,0.00,N,5,-80, 20250313,15780,15630,15850,15630,2178297,34352092840,00,0.00,N,2,150, 20250312,15630,15530,15640,15520,964619,15046602805,00,0.00,N,2,100, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 9c663e8dce05..a9ebdc2e9d3c 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 +20250317,3165,3245,3255,3145,29577,93811784,00,0.00,N,2,15, 20250314,3150,3090,3150,3090,21792,68922885,00,0.00,N,2,30, 20250313,3120,3135,3135,3065,31065,96339013,00,0.00,N,5,-15, 20250312,3135,3135,3140,3100,14599,45501680,00,0.00,N,3,0, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index b574c1f719fa..0bcfdaa70b97 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 +20250317,9280,7170,9280,7080,6169103,55866531000,00,0.00,N,1,2140, 20250314,7140,7020,7140,7000,20816,147256820,00,0.00,N,2,60, 20250313,7080,7190,7200,7010,45022,319740220,00,0.00,N,5,-60, 20250312,7140,6950,7180,6950,34791,247432160,00,0.00,N,2,150, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index b0bec39507f8..0b0f342319c8 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 +20250317,2495,2390,2550,2355,7466468,18497852419,00,0.00,N,2,165, 20250314,2330,2320,2337,2280,1192693,2756935313,00,0.00,N,2,5, 20250313,2325,2315,2390,2310,1481610,3472120473,00,0.00,N,2,5, 20250312,2320,2370,2410,2310,1729664,4072059748,00,0.00,N,5,-70, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 340954a6ce87..b58cae8ca10d 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 +20250317,1869,1862,1876,1861,9824,18313197,00,0.00,N,2,7, 20250314,1862,1855,1866,1850,1678,3126480,00,0.00,N,2,3, 20250313,1859,1850,1880,1845,8810,16429898,00,0.00,N,2,9, 20250312,1850,1865,1865,1845,5647,10451525,00,0.00,N,5,-1, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 723604beae06..681e452d1064 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,899,899,899,899,0,0,00,0.00,Y,3,0, +20250317,899,899,899,899,0,0,00,0.00,Y,3,0, +20250314,899,899,899,899,0,0,00,0.00,Y,0,0, 20250313,899,899,899,899,0,0,00,0.00,Y,0,0, -20250312,899,899,899,899,0,0,00,0.00,Y,0,0, -20250311,899,899,899,899,0,0,00,0.00,Y,0,0, -20250310,899,899,899,899,0,0,00,0.00,Y,0,0, +20250312,899,899,899,899,0,0,00,0.00,N,0,0, +20250311,899,899,899,899,0,0,00,0.00,N,0,0, +20250310,899,899,899,899,0,0,00,0.00,N,0,0, 20250307,899,899,899,899,0,0,00,0.00,N,0,0, 20250306,899,899,899,899,0,0,00,0.00,N,0,0, 20250305,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 087e99742ee9..c55e8c936f9f 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 +20250317,8240,7930,8340,7860,38888,315924750,00,0.00,N,2,300, 20250314,7940,7730,8010,7680,20849,163862880,00,0.00,N,2,190, 20250313,7750,7960,7960,7620,24117,187949920,00,0.00,N,5,-220, 20250312,7970,7780,7970,7710,29160,228089830,00,0.00,N,2,120, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index a058970ad1ef..17dd6e893152 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 +20250317,2055,2100,2120,2045,366937,758648585,00,0.00,N,5,-65, 20250314,2120,2085,2135,2065,568789,1195775613,00,0.00,N,2,55, 20250313,2065,2015,2115,2015,693813,1438202698,00,0.00,N,2,65, 20250312,2000,1998,2015,1971,280064,558737828,00,0.00,N,2,33, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 7a4a3b3b712d..a92c3ce4238a 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 +20250317,2540,2550,2645,2465,655379,1660911303,00,0.00,N,2,70, 20250314,2470,2490,2590,2395,541312,1352182188,00,0.00,N,2,15, 20250313,2455,2570,2605,2410,676570,1679356455,00,0.00,N,5,-85, 20250312,2540,2545,2580,2455,481650,1217771145,00,0.00,N,2,75, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 9f06dcf5153b..cada1ea8fd6d 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 +20250317,4230,4270,4270,4205,23905,100840610,00,0.00,N,5,-15, 20250314,4245,4185,4260,4160,48612,204861100,00,0.00,N,2,80, 20250313,4165,4220,4292,4150,51024,214743348,00,0.00,N,5,-30, 20250312,4195,4215,4320,4185,48073,203458905,00,0.00,N,3,0, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index df680ef05902..d685597a5686 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 +20250317,960,952,969,952,23541,22587964,00,0.00,N,5,-2, 20250314,962,972,978,960,23909,23066031,00,0.00,N,5,-6, 20250313,968,979,979,963,20614,19916937,00,0.00,N,3,0, 20250312,968,961,970,956,30744,29583262,00,0.00,N,2,7, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 5b0c5a1d940d..0c675521956c 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 +20250317,2850,2820,2880,2810,84790,241349485,00,0.00,N,2,30, 20250314,2820,2765,2820,2750,45969,128769544,00,0.00,N,2,70, 20250313,2750,2755,2815,2745,66321,183844059,00,0.00,N,3,0, 20250312,2750,2715,2770,2700,69928,191563122,00,0.00,N,2,45, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 2dd2f8b83c7a..f54222dd6743 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 +20250317,1789,1808,1810,1782,31138,55695736,00,0.00,N,5,-19, 20250314,1808,1781,1827,1781,32921,59566860,00,0.00,N,2,12, 20250313,1796,1790,1811,1777,46979,84398582,00,0.00,N,2,20, 20250312,1776,1771,1789,1766,25453,45182661,00,0.00,N,5,-4, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index f61fc1763139..c99dcbe96a64 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 +20250317,7500,6930,7600,6930,638834,4694566445,00,0.00,N,2,600, 20250314,6900,6920,6990,6850,91358,632033830,00,0.00,N,5,-20, 20250313,6920,6890,6980,6800,124604,858215405,00,0.00,N,2,30, 20250312,6890,6870,6940,6730,116031,795999515,00,0.00,N,2,100, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index c787e8ae918b..eaa76849ee9c 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 +20250317,4165,4170,4250,4160,18068,75735960,00,0.00,N,5,-5, 20250314,4170,4125,4205,4125,16380,68419585,00,0.00,N,2,5, 20250313,4165,4140,4180,4120,7055,29320760,00,0.00,N,2,15, 20250312,4150,4120,4225,4095,17629,73363510,00,0.00,N,2,30, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 0183c5aa9fad..d423720d7526 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 +20250317,43950,44100,44150,43700,3640,159614875,00,0.00,N,3,0, 20250314,43950,43900,44200,43750,3120,136784075,00,0.00,N,2,100, 20250313,43850,44200,44300,43850,5438,239517100,00,0.00,N,5,-300, 20250312,44150,44400,44500,44000,3251,143637100,00,0.00,N,5,-200, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 0663f603013a..6337a285922c 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 +20250317,6600,6890,6900,6530,2380399,15924331115,00,0.00,N,5,-280, 20250314,6880,7140,7140,6820,2656567,18445531120,00,0.00,N,5,-270, 20250313,7150,7200,7230,7030,2965940,21111261555,00,0.00,N,5,-10, 20250312,7160,7070,7420,6990,8587532,61535060680,00,0.00,N,2,260, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 79a5936728dc..a857e0129536 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 +20250317,673,697,705,660,383568,261506104,00,0.00,N,5,-22, 20250314,695,708,708,690,95896,66577931,00,0.00,N,3,0, 20250313,695,706,725,695,251058,177473041,00,0.00,N,5,-12, 20250312,707,689,710,680,223829,155938341,00,0.00,N,2,10, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 5d070223264c..7059b4fa8aea 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 +20250317,3110,3100,3115,3095,2672,8296935,00,0.00,N,2,20, 20250314,3090,3090,3120,3075,6114,18978425,00,0.00,N,5,-25, 20250313,3115,3120,3130,3080,3057,9527245,00,0.00,N,5,-5, 20250312,3120,3040,3120,3040,4487,13788315,00,0.00,N,2,55, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 0b39ad706f20..f10046e410da 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 +20250317,72600,71800,73800,71100,82748,6021659750,00,0.00,N,2,2100, 20250314,70500,67400,70700,67200,79727,5557008650,00,0.00,N,2,3300, 20250313,67200,67800,67800,66600,25949,1742003150,00,0.00,N,5,-100, 20250312,67300,67200,67600,66500,35284,2364183000,00,0.00,N,2,200, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 750d1ccfc837..74a5ece9adc8 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 +20250317,3620,3525,3855,3510,1271546,4750046130,00,0.00,N,2,70, 20250314,3550,3500,3570,3500,80244,283543682,00,0.00,N,2,20, 20250313,3530,3470,3545,3450,101340,354376366,00,0.00,N,2,45, 20250312,3485,3470,3545,3455,122144,427361862,00,0.00,N,5,-10, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index f644b40aa2fd..fe8dd15baeb4 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 +20250317,795,800,803,793,308048,245431492,00,0.00,N,5,-3, 20250314,798,793,801,792,169978,135449506,00,0.00,N,2,5, 20250313,793,790,799,787,256031,202830627,00,0.00,N,3,0, 20250312,793,779,795,775,273852,215721807,00,0.00,N,2,19, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 45f973902964..89b666fb7f09 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 +20250317,3650,3660,3765,3650,7061,25927645,00,0.00,N,5,-10, 20250314,3660,3690,3690,3650,5725,20944510,00,0.00,N,5,-30, 20250313,3690,3725,3725,3685,3888,14403950,00,0.00,N,5,-20, 20250312,3710,3730,3800,3710,4778,17945070,00,0.00,N,2,10, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 8030e9fcc0b6..968321e3b620 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 +20250317,880,876,891,864,465193,407462619,00,0.00,N,2,10, 20250314,870,840,870,830,361657,307259985,00,0.00,N,2,30, 20250313,840,845,861,836,449467,381428657,00,0.00,N,5,-3, 20250312,843,840,855,825,483610,403866332,00,0.00,N,2,13, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 8cb3f7b7b3c9..cb17e3d3c7d5 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 +20250317,7750,7710,7780,7680,8857,68584000,00,0.00,N,2,40, 20250314,7710,7650,7740,7650,5206,40091310,00,0.00,N,2,40, 20250313,7670,7650,7780,7590,23498,180257410,00,0.00,N,3,0, 20250312,7670,7640,7850,7590,17406,133743385,00,0.00,N,2,30, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 1f2dc708c85c..d675a7ffd5c1 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 +20250317,4790,4845,4890,4750,812771,3914332618,00,0.00,N,5,-160, 20250314,4950,4905,5000,4840,1512216,7449303752,00,0.00,N,2,150, 20250313,4800,4910,4970,4760,1420902,6916473022,00,0.00,N,5,-35, 20250312,4835,4720,4870,4680,974460,4665426463,00,0.00,N,2,215, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 5a043d31f152..3db2dc2bbef6 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 +20250317,6420,6390,6500,6390,48440,312101625,00,0.00,N,2,40, 20250314,6380,6340,6470,6330,67392,432089580,00,0.00,N,2,60, 20250313,6320,6400,6400,6300,73194,463160010,00,0.00,N,5,-30, 20250312,6350,6320,6420,6320,58352,371256015,00,0.00,N,3,0, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index f3df586da9bd..2133f5bca81f 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 +20250317,6000,5930,6100,5860,6186,37155780,00,0.00,N,2,80, 20250314,5920,5900,5980,5850,3306,19563510,00,0.00,N,5,-30, 20250313,5950,5880,5980,5880,3062,18131010,00,0.00,N,2,20, 20250312,5930,5910,5980,5910,6814,40389120,00,0.00,N,2,20, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 37bd15879f14..d01833706da1 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 +20250317,2985,2990,3085,2910,2315076,6957542701,00,0.00,N,2,55, 20250314,2930,2905,3070,2865,2770783,8203782567,00,0.00,N,2,25, 20250313,2905,3030,3055,2880,2312785,6815172945,00,0.00,N,5,-225, 20250312,3130,3295,3320,3070,3347903,10705021796,00,0.00,N,5,-130, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 136b9e2db130..3a773771d995 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 +20250317,1735,1735,1750,1735,9095,15815099,00,0.00,N,5,-8, 20250314,1743,1747,1750,1735,7594,13235593,00,0.00,N,5,-6, 20250313,1749,1759,1761,1749,2370,4153693,00,0.00,N,5,-5, 20250312,1754,1745,1757,1744,4433,7774301,00,0.00,N,2,7, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index eac59ccd03c0..1ee4a1a534fa 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 +20250317,10120,10110,10390,10000,201727,2049767135,00,0.00,N,2,60, 20250314,10060,9890,10380,9850,407285,4145297750,00,0.00,N,2,390, 20250313,9670,10250,10260,9660,238762,2354334570,00,0.00,N,5,-430, 20250312,10100,9620,10230,9560,246655,2463390470,00,0.00,N,2,400, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 19b7f375c2d2..edb47446e0df 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 +20250317,54300,53200,56400,51000,485213,26371865450,00,0.00,N,2,300, 20250314,54000,49700,54500,49700,272079,14340909025,00,0.00,N,2,3800, 20250313,50200,49300,51000,48500,169615,8443629300,00,0.00,N,2,850, 20250312,49350,48400,50500,47850,178794,8838925850,00,0.00,N,2,950, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 53a6bf657bb7..e56d49c8d7ee 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 +20250317,5770,5850,5860,5710,330940,1908093885,00,0.00,N,5,-60, 20250314,5830,5670,5950,5640,772621,4493271260,00,0.00,N,2,280, 20250313,5550,5680,5700,5550,557059,3118888320,00,0.00,N,5,-100, 20250312,5650,5710,5770,5620,511147,2915341785,00,0.00,N,5,-70, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 1688e5335a79..747bd5581912 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 +20250317,1943,1901,1959,1895,17424,33701486,00,0.00,N,2,42, 20250314,1901,1890,1929,1875,26311,50045122,00,0.00,N,2,21, 20250313,1880,1872,1916,1861,11145,21062386,00,0.00,N,2,8, 20250312,1872,1865,1876,1858,3209,5995202,00,0.00,N,2,7, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index c5e2cc4872f7..ab26d98f7468 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 +20250317,6420,6450,6490,6380,34675,222362510,00,0.00,N,5,-30, 20250314,6450,6410,6530,6410,26002,168516850,00,0.00,N,2,20, 20250313,6430,6640,6680,6430,89347,582532400,00,0.00,N,5,-210, 20250312,6640,6650,6705,6580,40175,265818030,00,0.00,N,2,60, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index bef543fea6a8..979dbc06e9a4 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 +20250317,7100,7120,7210,7100,27481,196119370,00,0.00,N,5,-20, 20250314,7120,7050,7190,6950,37068,262201040,00,0.00,N,2,160, 20250313,6960,7170,7270,6960,67668,477491820,00,0.00,N,5,-210, 20250312,7170,7110,7220,7050,56338,402124175,00,0.00,N,2,10, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 6670cc31f23d..c837c354e293 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 +20250317,1923,1923,1923,1909,4442,8513879,00,0.00,N,3,0, 20250314,1923,1888,1924,1888,4118,7849698,00,0.00,N,2,17, 20250313,1906,1907,1924,1901,7940,15175852,00,0.00,N,5,-1, 20250312,1907,1911,1911,1899,3682,7010889,00,0.00,N,5,-10, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 2ddc1e33c096..7c02214350c4 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 +20250317,2495,2505,2560,2465,36332,90856680,00,0.00,N,5,-5, 20250314,2500,2450,2555,2450,52325,131672546,00,0.00,N,2,50, 20250313,2450,2520,2550,2450,34406,86000810,00,0.00,N,5,-75, 20250312,2525,2510,2540,2475,44329,111541290,00,0.00,N,2,45, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 8a763b1abbb6..d184442ec03d 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 +20250317,25950,25750,26100,25450,60560,1557859500,00,0.00,N,2,200, 20250314,25750,25700,26050,25450,50022,1288260000,00,0.00,N,2,50, 20250313,25700,25600,26000,25350,76588,1968477650,00,0.00,N,2,100, 20250312,25600,25050,25750,25050,47717,1219879000,00,0.00,N,2,250, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 5edfc2cd7ac6..27a33d4bc8c1 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 +20250317,227,249,254,227,1037001,243721499,00,0.00,N,5,-22, 20250314,249,249,249,244,575447,141862774,00,0.00,N,3,0, 20250313,249,237,267,232,3429868,851673444,00,0.00,N,2,13, 20250312,236,231,241,231,270309,63937947,00,0.00,N,2,2, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index dcf1d7f50c29..6bb5fb4e07e7 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 +20250317,2430,2450,2485,2400,196397,482761084,00,0.00,N,5,-20, 20250314,2450,2445,2495,2435,122948,303932294,00,0.00,N,5,-20, 20250313,2470,2475,2510,2405,172423,422250665,00,0.00,N,2,5, 20250312,2465,2405,2505,2385,233353,575345511,00,0.00,N,2,65, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index e1a1745f5481..14473565226e 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 +20250317,2155,2180,2180,2145,188754,408013856,00,0.00,N,3,0, 20250314,2155,2145,2165,2130,137206,295156848,00,0.00,N,2,5, 20250313,2150,2140,2180,2125,189181,406995995,00,0.00,N,2,10, 20250312,2140,2100,2160,2100,200052,426874715,00,0.00,N,2,40, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index a310dfc62846..9c249a7dd313 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 +20250317,3400,3385,3415,3385,54483,185174814,00,0.00,N,3,0, 20250314,3400,3345,3405,3330,54301,183884925,00,0.00,N,2,50, 20250313,3350,3340,3370,3335,20347,68240175,00,0.00,N,2,10, 20250312,3340,3385,3385,3330,28121,94158057,00,0.00,N,5,-25, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 78617d73cafc..75066e584e21 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 +20250317,1210,1175,1341,1162,13365117,16834229380,00,0.00,N,2,37, 20250314,1173,1121,1176,1121,321135,372327126,00,0.00,N,2,52, 20250313,1121,1162,1175,1121,285125,328601999,00,0.00,N,5,-41, 20250312,1162,1170,1189,1161,376489,442329410,00,0.00,N,5,-15, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 5c8ff811f822..e8445ac4a83f 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 +20250317,1260,1255,1261,1246,379714,475941098,00,0.00,N,2,8, 20250314,1252,1229,1256,1227,301922,374709275,00,0.00,N,2,17, 20250313,1235,1252,1252,1235,231791,287840823,00,0.00,N,5,-16, 20250312,1251,1241,1290,1219,557136,697092776,00,0.00,N,2,9, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 8adba1a40196..45f8bda23051 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 +20250317,882,882,893,881,251350,222671097,00,0.00,N,2,4, 20250314,878,869,884,869,152940,134055522,00,0.00,N,2,9, 20250313,869,863,878,863,86097,74783272,00,0.00,N,2,6, 20250312,863,859,870,855,78248,67550091,00,0.00,N,2,2, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 4076b5ec385b..df8198be9009 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 +20250317,1896,1824,1898,1810,418319,782656298,00,0.00,N,2,72, 20250314,1824,1755,1824,1751,168902,302392314,00,0.00,N,2,69, 20250313,1755,1775,1789,1755,187528,331563684,00,0.00,N,5,-25, 20250312,1780,1763,1802,1763,153974,274872984,00,0.00,N,2,16, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index b798ef30c1ed..f6aeae5e7128 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 +20250317,800,796,838,788,106517,86058647,00,0.00,N,2,1, 20250314,799,801,803,796,33012,26385201,00,0.00,N,5,-2, 20250313,801,801,805,795,42625,34097770,00,0.00,N,5,-3, 20250312,804,805,810,800,56323,45163908,00,0.00,N,5,-1, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index bf90283064d0..e76d761960ac 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 +20250317,19420,18800,19420,18800,1658310,31945450945,00,0.00,N,2,680, 20250314,18740,19330,19570,18740,1658343,31568048870,00,0.00,N,5,-560, 20250313,19300,18780,19650,18720,4118117,79472650005,00,0.00,N,2,750, 20250312,18550,18350,18800,18020,1603864,29457695120,00,0.00,N,2,200, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 572e4349f656..83e150995e3b 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 +20250317,2285,2300,2300,2240,26259,59714238,00,0.00,N,2,45, 20250314,2240,2250,2300,2205,32559,73112615,00,0.00,N,2,5, 20250313,2235,2345,2360,2225,34134,77496682,00,0.00,N,5,-85, 20250312,2320,2285,2385,2265,43864,100654295,00,0.00,N,2,30, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 715b7e5de1c5..943c32ee518d 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 +20250317,13450,13400,13560,13400,9741,131187375,00,0.00,N,3,0, 20250314,13450,13530,13550,13440,8278,111492645,00,0.00,N,5,-20, 20250313,13470,13610,13700,13470,21056,285207830,00,0.00,N,5,-70, 20250312,13540,13660,13700,13500,22342,303023580,00,0.00,N,5,-80, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 4c454ae2424b..59a1a407c502 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 +20250317,123500,120500,124500,120500,373791,46025928750,00,0.00,N,2,3900, 20250314,119600,119100,119800,118300,275806,32863040350,00,0.00,N,2,700, 20250313,118900,119600,121600,118600,285549,34170930200,00,0.00,N,5,-700, 20250312,119600,119100,120200,118200,281555,33620242100,00,0.00,N,2,400, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 7e225d8b2def..064a274a2685 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 +20250317,75600,73400,78000,73100,2111602,159575343800,00,0.00,N,2,3600, 20250314,72000,74200,77300,71500,1877712,138364009150,00,0.00,N,5,-2200, 20250313,74200,78600,79900,71800,2615081,195541078300,00,0.00,N,5,-4300, 20250312,78500,78600,81000,77700,774381,61536387800,00,0.00,N,3,0, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 3885da71f176..c727ea790181 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 +20250317,3615,3635,3660,3605,950540,3446788547,00,0.00,N,2,5, 20250314,3610,3740,3760,3605,2011516,7314733118,00,0.00,N,5,-100, 20250313,3710,3705,3750,3675,1606658,5960233056,00,0.00,N,2,25, 20250312,3685,3900,3940,3675,3536444,13302203647,00,0.00,N,5,-250, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index ca1c2e2503ef..0a927b003a80 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 +20250317,19290,18850,19360,18770,12016,229041935,00,0.00,N,2,390, 20250314,18900,18520,19200,18520,10617,200884400,00,0.00,N,2,410, 20250313,18490,18450,18700,18220,6182,114418765,00,0.00,N,2,90, 20250312,18400,18440,18520,17910,6892,125888630,00,0.00,N,5,-50, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 5bd42ef2e817..9b951a781f53 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 +20250317,2320,2330,2330,2245,145718,332110491,00,0.00,N,2,40, 20250314,2280,2230,2335,2210,197267,448253895,00,0.00,N,2,50, 20250313,2230,2315,2480,2225,303064,711285360,00,0.00,N,5,-90, 20250312,2320,2300,2350,2255,161537,371995728,00,0.00,N,2,40, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 26b414762b7e..864164498071 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 +20250317,38200,38100,38400,37900,26773,1022372700,00,0.00,N,2,300, 20250314,37900,38200,38200,37850,10636,404079075,00,0.00,N,5,-300, 20250313,38200,38200,38450,38050,2165,82733850,00,0.00,N,3,0, 20250312,38200,38300,38400,38150,4859,185733375,00,0.00,N,5,-100, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 37536b8c327f..6ee123756411 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 +20250317,43300,42750,43300,42450,74294,3182436125,00,0.00,N,2,750, 20250314,42550,42600,42800,42250,37968,1610890325,00,0.00,N,5,-50, 20250313,42600,42600,43200,42500,93322,3992955025,00,0.00,N,5,-150, 20250312,42750,42400,42975,42400,38916,1665549350,00,0.00,N,2,50, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index b9d12a1274c8..1ed721fabde2 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 +20250317,8720,8630,8750,8630,12491,108573160,00,0.00,N,2,90, 20250314,8630,8660,8720,8630,5280,45815560,00,0.00,N,5,-30, 20250313,8660,8700,8790,8420,9800,84595960,00,0.00,N,5,-40, 20250312,8700,8670,8800,8660,11004,95720660,00,0.00,N,2,10, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 4f2643919646..ac342b4ce4c2 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 +20250317,17810,17660,17810,17560,143483,2531651480,00,0.00,N,2,130, 20250314,17680,17610,17680,17380,172362,3010984435,00,0.00,N,5,-30, 20250313,17710,17290,17710,17290,248281,4358728710,00,0.00,N,2,380, 20250312,17330,17320,17400,17260,222793,3854368385,00,0.00,N,5,-90, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index a119f6f6e667..f89ece8f33ff 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 +20250317,12140,12340,12400,12050,55076,669718435,00,0.00,N,5,-200, 20250314,12340,12500,12650,12230,60231,745859480,00,0.00,N,5,-160, 20250313,12500,12560,12680,12480,25419,318807870,00,0.00,N,5,-60, 20250312,12560,12460,12680,12460,35118,442681300,00,0.00,N,2,60, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 94447dd539ff..493d63454e87 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 +20250317,49800,49250,49900,49150,345293,17249068284,00,0.00,N,2,700, 20250314,49100,48550,49400,48250,513610,25611871876,00,0.00,N,2,700, 20250313,48400,48850,49800,48400,748911,36669217532,00,0.00,N,5,-450, 20250312,48850,47600,48950,47550,365345,17962667125,00,0.00,N,2,1300, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 6054cd7a8e10..cc8391409e9a 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 +20250317,2890,3015,3020,2890,119501,352995738,00,0.00,N,5,-145, 20250314,3035,3085,3090,3005,162140,495017689,02,0.00,N,5,-125, 20250313,3160,3050,3215,3050,136507,430122803,00,0.00,N,2,70, 20250312,3090,3060,3180,3015,153673,476203397,00,0.00,N,2,5, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 39151f1b8f00..be43cd8facc2 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 +20250317,997,1203,1224,939,1893476,1937323705,00,0.00,N,5,-330, 20250314,1327,1300,1349,1278,82511,107680190,00,0.00,N,2,27, 20250313,1300,1310,1330,1281,108379,140207279,00,0.00,N,5,-9, 20250312,1309,1319,1360,1275,179666,236486665,00,0.00,N,2,3, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 98eeee99c174..498162635d79 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 +20250317,20250,20600,20650,20200,170048,3461608100,00,0.00,N,3,0, 20250314,20250,20150,20550,19930,214182,4356564380,00,0.00,N,2,280, 20250313,19970,19730,20350,19730,439453,8821241695,00,0.00,N,2,460, 20250312,19510,19310,19720,19280,340802,6658736790,00,0.00,N,2,280, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index ba2031198e2d..37b718776e16 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 +20250317,4815,4820,4955,4645,5332728,25593671195,00,0.00,N,2,10, 20250314,4805,4520,4955,4520,11735155,56612933902,00,0.00,N,2,285, 20250313,4520,4760,4900,4505,5373876,25107469350,00,0.00,N,5,-230, 20250312,4750,4910,4950,4750,4846097,23512188486,00,0.00,N,5,-130, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 16c2f1f0a43a..1a386432d26e 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 +20250317,6580,6670,6700,6530,213956,1414063595,00,0.00,N,5,-90, 20250314,6670,6600,6710,6600,60841,405369500,00,0.00,N,2,40, 20250313,6630,6670,6720,6620,57764,384767875,00,0.00,N,3,0, 20250312,6630,6650,6660,6580,111404,736982970,00,0.00,N,5,-30, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 316bd81500d0..8a0abdf924b8 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 +20250317,5000,5020,5140,4985,6131,30973040,00,0.00,N,2,5, 20250314,4995,4970,5050,4960,7997,39780315,00,0.00,N,3,0, 20250313,4995,4970,5020,4970,2352,11721870,00,0.00,N,2,30, 20250312,4965,4950,4990,4935,6551,32464120,00,0.00,N,5,-25, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index d92e9452430e..ed12ae0bd7d0 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 +20250317,10030,9990,10130,9910,99125,993215015,00,0.00,N,5,-120, 20250314,10150,10550,10750,10150,281120,2904684435,00,0.00,N,5,-630, 20250313,10780,10400,10840,10250,299541,3181339780,00,0.00,N,2,210, 20250312,10570,10590,10670,10390,225989,2373450650,00,0.00,N,5,-40, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 998a920267f3..236a6411b712 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 +20250317,1680,1691,1700,1675,25616,43158519,00,0.00,N,5,-10, 20250314,1690,1720,1720,1690,28135,47753552,00,0.00,N,5,-30, 20250313,1720,1740,1740,1710,19799,34172894,00,0.00,N,5,-20, 20250312,1740,1736,1745,1720,45642,79056847,00,0.00,N,5,-5, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 606dd6925ba5..84208155186c 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 +20250317,2860,2825,2880,2820,446893,1274818912,00,0.00,N,2,45, 20250314,2815,2790,2845,2790,324170,915440214,00,0.00,N,2,20, 20250313,2795,2830,2835,2775,174883,490130762,00,0.00,N,5,-30, 20250312,2825,2715,2840,2715,630953,1767418514,00,0.00,N,2,105, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index cc00a53ebeb2..325506588502 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 +20250317,10450,10370,10590,10370,73985,772716100,00,0.00,N,2,120, 20250314,10330,10350,10410,10260,81031,836355270,00,0.00,N,3,0, 20250313,10330,10450,10730,10330,158080,1667653495,00,0.00,N,2,10, 20250312,10320,10230,10370,10200,62262,639550700,00,0.00,N,2,90, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index f4b10ba2327a..48385d38ccb7 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 +20250317,31500,31250,31750,31250,5295,166613700,00,0.00,N,3,0, 20250314,31500,31500,31550,31150,5637,176309750,00,0.00,N,2,200, 20250313,31300,31850,31950,31150,7038,221215725,00,0.00,N,5,-500, 20250312,31800,31500,31950,31300,5390,170612800,00,0.00,N,2,50, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 74ea867bfad4..f92b8f11be77 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 +20250317,1125,1099,1125,1080,17646,19217052,00,0.00,N,2,36, 20250314,1089,1084,1127,1083,12659,13871959,00,0.00,N,5,-1, 20250313,1090,1122,1123,1090,33221,36565596,00,0.00,N,5,-32, 20250312,1122,1120,1141,1085,29204,32316588,00,0.00,N,2,2, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index e3a248093339..0afc9418ae24 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 +20250317,603,602,614,600,165285,100287641,00,0.00,N,2,1, 20250314,602,597,612,597,172617,103870811,00,0.00,N,3,0, 20250313,602,603,613,596,275672,166625852,00,0.00,N,5,-4, 20250312,606,598,610,597,252065,152303722,00,0.00,N,2,8, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index cff89b179966..0bfabbf9b3b4 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 +20250317,875,887,887,863,27494,24004148,00,0.00,N,2,23, 20250314,852,856,862,850,69523,59509334,00,0.00,N,5,-4, 20250313,856,878,922,855,303083,266171696,00,0.00,N,5,-3, 20250312,859,980,995,859,222579,202715681,00,0.00,N,5,-131, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 12c3c876c8f6..8ff4abd1c39f 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 +20250317,41700,40900,42450,40500,400447,16715737275,00,0.00,N,2,1500, 20250314,40200,39300,41550,39300,319450,12996679675,00,0.00,N,2,1100, 20250313,39100,41150,41300,39100,226079,9014575375,00,0.00,N,5,-1200, 20250312,40300,39300,41000,38800,294130,11860796675,00,0.00,N,2,1500, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 38f8bff7d728..d910cd2559b9 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 +20250317,1285,1290,1293,1284,10560,13592727,00,0.00,N,5,-8, 20250314,1293,1300,1300,1283,11214,14444864,00,0.00,N,5,-7, 20250313,1300,1300,1304,1290,11338,14690177,00,0.00,N,2,1, 20250312,1299,1274,1299,1273,36398,46632852,00,0.00,N,2,10, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 9acbbc6c6ab8..3c076d680b1a 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 +20250317,10870,10870,11110,10840,34047,371422405,00,0.00,N,2,30, 20250314,10840,10850,10970,10820,28553,311053595,00,0.00,N,5,-10, 20250313,10850,11050,11070,10850,71433,779012135,00,0.00,N,5,-140, 20250312,10990,11010,11100,10870,57677,633119825,00,0.00,N,5,-60, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 1a67398b826a..e69765bfd7d8 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 +20250317,2065,2010,2085,2000,60594,123969595,00,0.00,N,2,69, 20250314,1996,2030,2095,1996,142841,288495826,00,0.00,N,5,-49, 20250313,2045,2005,2060,1985,36796,73995997,00,0.00,N,2,40, 20250312,2005,2015,2035,1935,109737,217553967,00,0.00,N,5,-10, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 736cf4732fb5..1c247297d887 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 +20250317,15380,15500,15500,15320,18024,276851940,00,0.00,N,5,-110, 20250314,15490,15240,15510,15220,12948,198745330,00,0.00,N,2,170, 20250313,15320,15410,15630,15220,22184,340394320,00,0.00,N,5,-160, 20250312,15480,15470,15560,15400,7906,122403970,00,0.00,N,2,10, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index a395be40febd..c2fed522d8e3 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 +20250317,7770,7790,7820,7750,111337,865573535,00,0.00,N,5,-10, 20250314,7780,7690,7800,7670,139952,1084643365,00,0.00,N,2,110, 20250313,7670,7860,7900,7640,522966,4040868980,00,0.00,N,5,-180, 20250312,7850,7730,7960,7730,191054,1500855475,00,0.00,N,5,-40, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index f0a6e5bcf497..80dab8bb9c4e 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 +20250317,7630,7550,7650,7450,49047,371003050,00,0.00,N,2,110, 20250314,7520,7310,7590,7310,52770,395114130,00,0.00,N,2,210, 20250313,7310,7600,7680,7310,129099,955951715,00,0.00,N,5,-280, 20250312,7590,7450,7620,7400,60346,454962710,00,0.00,N,2,90, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index b345be871bdb..6d906193b336 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 +20250317,4740,4735,4740,4685,3881,18226757,00,0.00,N,2,45, 20250314,4695,4685,4730,4680,2752,12922735,00,0.00,N,2,10, 20250313,4685,4680,4730,4615,6695,31270180,00,0.00,N,2,5, 20250312,4680,4625,4720,4625,3646,17103210,00,0.00,N,5,-15, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index bb388d102ce8..86549c0b1ad4 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 +20250317,5180,5210,5250,5170,4833,25146590,00,0.00,N,5,-20, 20250314,5200,5260,5260,5160,8589,44597750,00,0.00,N,5,-30, 20250313,5230,5210,5270,5160,13847,72252210,00,0.00,N,3,0, 20250312,5230,5120,5250,5120,26988,140182985,00,0.00,N,2,100, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 768544fb7d1b..3fd1eb97b61f 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 +20250317,1333,1316,1341,1311,179665,239102552,00,0.00,N,2,19, 20250314,1314,1284,1324,1284,254944,333763050,00,0.00,N,2,28, 20250313,1286,1330,1354,1285,265397,347949132,00,0.00,N,5,-32, 20250312,1318,1337,1350,1313,256472,339705286,00,0.00,N,5,-2, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index b4c7c4007c77..fcb86fce52a4 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 +20250317,3410,3395,3435,3395,64107,219057606,00,0.00,N,2,5, 20250314,3405,3360,3430,3360,69696,237702680,00,0.00,N,2,25, 20250313,3380,3410,3415,3380,59269,200970257,00,0.00,N,5,-15, 20250312,3395,3425,3450,3385,159831,543962682,00,0.00,N,5,-30, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 6eaf0f39184d..9ef11096316c 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 +20250317,10900,10710,10900,10710,886983,9601743270,00,0.00,N,2,190, 20250314,10710,10740,10740,10600,569189,6077304670,00,0.00,N,5,-20, 20250313,10730,10700,10820,10630,1184208,12716525115,00,0.00,N,2,40, 20250312,10690,10450,10750,10440,815051,8620230985,00,0.00,N,2,240, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 25c81ef99dd7..b40bcf9b3ef6 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 +20250317,305,315,317,305,589324,182460836,00,0.00,N,5,-12, 20250314,317,314,317,310,537527,167824916,00,0.00,N,2,1, 20250313,316,316,320,309,323420,101260413,00,0.00,N,5,-2, 20250312,318,314,324,314,427857,136158479,00,0.00,N,2,2, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 37f77921b3d2..22695a3658df 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 +20250317,4170,4260,4260,4160,114861,481139640,00,0.00,N,5,-60, 20250314,4230,4370,4370,4210,223595,953635149,00,0.00,N,5,-120, 20250313,4350,5640,5640,4320,4071080,21153765692,00,0.00,N,2,5, 20250312,4345,4185,4350,4160,150295,708733600,00,0.00,N,2,160, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 68af795e7a7c..1c6ebe00d3a7 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 +20250317,1028,1022,1034,1010,61252,62590337,00,0.00,N,2,17, 20250314,1011,1022,1022,1000,84411,84936792,00,0.00,N,3,0, 20250313,1011,1037,1039,1002,80667,81417066,00,0.00,N,5,-2, 20250312,1013,1036,1037,1007,82973,84375170,00,0.00,N,5,-23, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 9a483c503977..4bdf04356289 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 +20250317,586,595,595,583,114810,67512137,00,0.00,N,5,-9, 20250314,595,586,605,586,64258,38106187,00,0.00,N,2,6, 20250313,589,577,590,577,121256,70701500,00,0.00,N,2,7, 20250312,582,595,595,575,129077,74834887,00,0.00,N,2,5, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 88c739f5c82f..a685f7952123 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 +20250317,1977,2020,2025,1972,2842003,5650480440,00,0.00,N,5,-33, 20250314,2010,1995,2045,1995,2044349,4124417133,00,0.00,N,2,21, 20250313,1989,2025,2060,1985,2464979,4970538845,00,0.00,N,5,-36, 20250312,2025,2030,2065,2015,2380226,4855482630,00,0.00,N,2,39, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index a365188d490e..5b601ee9b8dc 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 +20250317,82600,83100,83300,81600,248719,20455088900,00,0.00,N,2,600, 20250314,82000,83400,83400,81600,213583,17525523900,00,0.00,N,5,-1100, 20250313,83100,84100,85000,82500,341093,28402353850,00,0.00,N,5,-1000, 20250312,84100,82900,84600,82700,237900,19926849500,00,0.00,N,2,1000, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index df5f13778987..3207d3f20dfc 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 +20250317,4850,4880,4895,4850,58267,283525163,00,0.00,N,5,-20, 20250314,4870,4865,4905,4850,35935,175025535,00,0.00,N,2,20, 20250313,4850,4860,4910,4850,48638,236888538,00,0.00,N,3,0, 20250312,4850,4885,4890,4850,34799,169330940,00,0.00,N,2,15, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index d126106e0eb9..413d45e08517 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 +20250317,1304,1388,1388,1281,402886,533637489,00,0.00,N,2,4, 20250314,1300,1287,1300,1285,107227,144724465,00,0.00,N,2,10, 20250313,1290,1291,1300,1275,56564,72529976,00,0.00,N,5,-1, 20250312,1291,1348,1360,1290,101399,134831030,00,0.00,N,5,-57, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 3d419dd27b7a..d5176fca13ae 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 +20250317,3910,3925,3980,3870,71481,279075177,00,0.00,N,5,-10, 20250314,3920,3750,3960,3750,175977,686434376,00,0.00,N,2,130, 20250313,3790,3890,3900,3770,83313,318943021,00,0.00,N,5,-95, 20250312,3885,3730,3905,3730,111529,431222278,00,0.00,N,2,65, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 192baba558c2..38ae0a27877c 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 +20250317,10100,10400,10400,10100,2138,22054890,00,0.00,N,5,-220, 20250314,10320,10210,10340,10130,199,2051240,00,0.00,N,2,30, 20250313,10290,10220,10330,10200,1412,14527850,00,0.00,N,2,90, 20250312,10200,10150,10290,10100,417,4244640,00,0.00,N,2,50, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index fe29fa3644a7..2a9478c810c6 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,302,302,302,302,0,0,00,0.00,Y,3,0, +20250317,302,302,302,302,0,0,00,0.00,Y,3,0, +20250314,302,302,302,302,0,0,00,0.00,Y,0,0, 20250313,302,302,302,302,0,0,00,0.00,Y,0,0, -20250312,302,302,302,302,0,0,00,0.00,Y,0,0, -20250311,302,302,302,302,0,0,00,0.00,Y,0,0, -20250310,302,302,302,302,0,0,00,0.00,Y,0,0, +20250312,302,302,302,302,0,0,00,0.00,N,0,0, +20250311,302,302,302,302,0,0,00,0.00,N,0,0, +20250310,302,302,302,302,0,0,00,0.00,N,0,0, 20250307,302,302,302,302,0,0,00,0.00,N,0,0, 20250306,302,302,302,302,0,0,00,0.00,N,0,0, 20250305,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 005c160f5a53..dab3e63e983c 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 +20250317,799,803,814,786,58918,46966588,00,0.00,N,5,-15, 20250314,814,817,822,809,19365,15785742,00,0.00,N,5,-10, 20250313,824,818,829,816,8820,7225593,00,0.00,N,5,-1, 20250312,825,821,831,817,2276,1872297,00,0.00,N,2,1, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 3d1fd57205c8..5092d805e421 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 +20250317,38800,38500,39100,37950,159142,6167414450,00,0.00,N,2,550, 20250314,38250,37550,38450,37550,85372,3259551525,00,0.00,N,2,750, 20250313,37500,38000,38950,37300,170657,6498587925,00,0.00,N,5,-400, 20250312,37900,36800,38300,36650,133995,5070222225,00,0.00,N,2,1200, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 99ce5d5b9928..80b4a37cf3a5 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 +20250317,1707,1706,1719,1702,46400,79240387,00,0.00,N,2,1, 20250314,1706,1687,1707,1681,92084,155990793,00,0.00,N,2,14, 20250313,1692,1724,1735,1692,139059,237985649,00,0.00,N,5,-31, 20250312,1723,1722,1748,1710,47354,81750859,00,0.00,N,5,-7, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index cbd9d43d67e2..e19120b30c2d 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 +20250317,8250,8450,8460,8200,88514,738650140,00,0.00,N,5,-10, 20250314,8260,7940,8380,7940,131559,1087217310,00,0.00,N,2,320, 20250313,7940,8290,8330,7940,94121,762198470,00,0.00,N,5,-240, 20250312,8180,8070,8230,8060,70690,577221385,00,0.00,N,2,140, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index c2fd419d0016..f017f495ab33 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 +20250317,819,814,829,813,340677,278641233,00,0.00,N,2,6, 20250314,813,798,817,795,152655,123685636,00,0.00,N,2,15, 20250313,798,818,818,798,185886,149393628,00,0.00,N,5,-9, 20250312,807,788,814,782,156425,125519602,00,0.00,N,2,19, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 0ed1897d52da..b753ded4362b 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250317,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250314,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250313,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250312,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250311,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250310,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250312,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250311,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250310,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250307,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250306,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250305,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 0508256b8043..f1d5b3ce90cf 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 +20250317,2720,2700,2725,2640,15815,42673090,00,0.00,N,5,-5, 20250314,2725,2690,2790,2575,5770,15386020,00,0.00,N,2,35, 20250313,2690,2680,2750,2675,535,1437045,00,0.00,N,2,10, 20250312,2680,2660,2680,2620,2257,6012325,00,0.00,N,3,0, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index a53ee1fde265..094b407881bf 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 +20250317,1680,1700,1714,1669,247236,416941364,00,0.00,N,5,-16, 20250314,1696,1701,1728,1696,155244,264653494,00,0.00,N,5,-5, 20250313,1701,1732,1753,1700,239444,412282880,00,0.00,N,5,-29, 20250312,1730,1718,1762,1718,108998,189606465,00,0.00,N,5,-2, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 678ba7e464a9..3059b732cb43 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 +20250317,13350,13380,13430,13170,113210,1503465325,00,0.00,N,2,80, 20250314,13270,13060,13320,12950,48402,638818710,00,0.00,N,2,280, 20250313,12990,13270,13410,12970,72410,949857785,00,0.00,N,5,-270, 20250312,13260,13060,13300,12960,43668,575138545,00,0.00,N,2,160, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index e75d334db2f8..497b9d52301c 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 +20250317,1177,1194,1225,1155,508103,597870852,00,0.00,N,2,21, 20250314,1156,1149,1158,1130,186124,213164567,00,0.00,N,2,34, 20250313,1122,1129,1161,1114,185821,209943753,00,0.00,N,5,-15, 20250312,1137,1120,1170,1117,140694,159115853,00,0.00,N,2,18, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index cc552d4f895b..6cd85dfc096e 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 +20250317,19180,19380,19480,19090,13684,264085030,00,0.00,N,2,100, 20250314,19080,18960,19390,18950,13590,261084330,00,0.00,N,2,120, 20250313,18960,19360,19390,18890,15671,298650780,00,0.00,N,5,-290, 20250312,19250,19190,19520,19000,32233,618923760,00,0.00,N,2,170, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 58f311175d22..608ac4b14911 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 +20250317,2125,2120,2145,2110,80408,170978860,00,0.00,N,5,-10, 20250314,2135,2115,2140,2100,56651,120168620,00,0.00,N,2,35, 20250313,2100,2150,2150,2090,102424,216426733,00,0.00,N,5,-20, 20250312,2120,2115,2140,2100,40428,85572028,00,0.00,N,5,-10, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 0059a0ef9c70..8290cc077a36 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 +20250317,1795,1818,1818,1777,9910,17703852,00,0.00,N,3,0, 20250314,1795,1769,1840,1740,27107,47680231,00,0.00,N,2,37, 20250313,1758,1778,1778,1748,31416,55399133,00,0.00,N,2,5, 20250312,1753,1751,1778,1710,32119,55968966,00,0.00,N,5,-7, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 1d76aad3de31..f91ba0511571 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 +20250317,5300,5320,5350,5250,157385,832704005,00,0.00,N,2,30, 20250314,5270,5190,5280,5150,231744,1208646155,00,0.00,N,2,20, 20250313,5250,5200,5350,5200,217580,1146886475,00,0.00,N,2,70, 20250312,5180,5520,5580,5140,437620,2341598015,00,0.00,N,5,-340, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 5ddd3089e6a4..fa2e96381013 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 +20250317,655,658,664,649,135552,88443248,00,0.00,N,5,-6, 20250314,661,626,664,626,472616,309172788,00,0.00,N,2,36, 20250313,625,633,638,614,154279,97205897,00,0.00,N,5,-5, 20250312,630,630,636,626,121679,76779657,00,0.00,N,5,-1, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index a48c180184ac..7822a88fffae 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 +20250317,24000,24500,24850,23400,679682,16357577975,00,0.00,N,5,-750, 20250314,24750,23450,24950,23450,699043,16974243325,00,0.00,N,2,950, 20250313,23800,24250,25100,23750,686294,16676900425,00,0.00,N,5,-600, 20250312,24400,25050,26500,24050,3719468,93997506100,00,0.00,N,2,1350, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index e5bff781c806..5f387d5538c6 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 +20250317,4340,4300,4380,4285,52363,227583151,00,0.00,N,2,40, 20250314,4300,4265,4355,4265,25841,111301185,00,0.00,N,2,15, 20250313,4285,4250,4320,4200,43104,183922632,00,0.00,N,2,100, 20250312,4185,4200,4245,4185,19974,84006024,00,0.00,N,5,-45, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 5a285fb3d088..66d504d0e957 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 +20250317,1574,1595,1595,1541,100828,157953367,00,0.00,N,2,17, 20250314,1557,1572,1572,1530,122584,190429102,00,0.00,N,5,-3, 20250313,1560,1583,1593,1552,59975,93721790,00,0.00,N,2,1, 20250312,1559,1559,1606,1559,84552,133703421,00,0.00,N,5,-13, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index c044d23d2e2d..19a9ea2f5233 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 +20250317,3310,3325,3845,3300,601236,2146664820,00,0.00,N,5,-15, 20250314,3325,3330,3370,3310,21419,71275005,00,0.00,N,5,-10, 20250313,3335,3360,3550,3315,17036,56966925,00,0.00,N,5,-10, 20250312,3345,3340,3420,3320,26655,89088190,00,0.00,N,5,-30, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index c5a7098a6d04..9cf7fa7db825 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 +20250317,7600,7310,7680,7310,114647,862465340,00,0.00,N,2,350, 20250314,7250,7000,7400,7000,89181,647437340,00,0.00,N,2,300, 20250313,6950,7290,7520,6950,111377,785716870,00,0.00,N,5,-320, 20250312,7270,6810,7270,6800,55759,396539465,00,0.00,N,2,400, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 3d3a9647c2ba..9c364cf48d6c 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 +20250317,96300,95400,96300,94800,183054,17582077400,00,0.00,N,2,1300, 20250314,95000,95400,96100,94600,179380,17116903600,00,0.00,N,5,-1100, 20250313,96100,95000,96200,94600,415717,39772993650,00,0.00,N,2,900, 20250312,95200,95500,95900,94800,259338,24679083350,00,0.00,N,5,-800, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 4cf1b5b72b11..d6851f546929 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 +20250317,5700,6000,6050,5660,222485,1300209370,00,0.00,N,5,-260, 20250314,5960,6000,6220,5860,185237,1112236690,00,0.00,N,5,-70, 20250313,6030,5900,6430,5820,399261,2428888755,00,0.00,N,2,130, 20250312,5900,5960,6010,5880,144225,856797665,00,0.00,N,5,-60, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 2c1b8a343478..202c1494f384 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 +20250317,795,790,798,785,187394,148259127,00,0.00,N,2,5, 20250314,790,779,790,778,56473,44254363,00,0.00,N,2,5, 20250313,785,787,790,780,87835,68904209,00,0.00,N,5,-2, 20250312,787,790,793,782,93139,73500521,00,0.00,N,5,-2, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 29c2ed9cb95b..39708b9cb8ed 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 +20250317,6770,6750,6830,6650,56787,383459000,00,0.00,N,2,110, 20250314,6660,6690,6870,6550,86361,579639570,00,0.00,N,2,120, 20250313,6540,6540,6620,6500,37853,247974730,00,0.00,N,3,0, 20250312,6540,6550,6630,6530,19795,129922760,00,0.00,N,5,-10, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 548a94d95d6f..e763c25901a6 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 +20250317,25600,27100,27100,25550,12152675,315053844350,00,0.00,N,5,-1150, 20250314,26750,26400,27100,26000,11307695,301715973575,00,0.00,N,2,900, 20250313,25850,26350,27150,25850,9559895,252218839150,00,0.00,N,5,-400, 20250312,26250,26050,26950,25800,9482846,250340695600,00,0.00,N,2,700, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 03c688f84bd8..74f8c223f82e 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 +20250317,20850,21050,21250,20800,38675,811406775,00,0.00,N,5,-150, 20250314,21000,21200,21400,20750,55079,1158293500,00,0.00,N,5,-200, 20250313,21200,21900,21900,21200,64945,1391436925,00,0.00,N,5,-500, 20250312,21700,21400,21750,21250,52182,1126724100,00,0.00,N,2,300, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index d1a7863eb915..33fca764aa1f 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 +20250317,9200,9070,9200,9040,1235076,11297665135,00,0.00,N,2,210, 20250314,8990,9010,9040,8960,636840,5728696555,00,0.00,N,2,10, 20250313,8980,9140,9220,8970,2190059,19767310500,00,0.00,N,5,-150, 20250312,9130,9150,9200,9090,798794,7294541390,00,0.00,N,2,20, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 290eaa75abef..0038728c66f3 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 +20250317,10520,10400,10540,10330,195241,2045002950,00,0.00,N,2,200, 20250314,10320,10230,10360,10100,345083,3526208240,00,0.00,N,2,20, 20250313,10300,11090,11090,10050,818554,8549198695,00,0.00,N,5,-720, 20250312,11020,11060,11140,10980,174099,1925724535,00,0.00,N,5,-40, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 42eadc1e0436..d92f77923f32 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 +20250317,11340,11300,11370,11200,29013,327782515,00,0.00,N,2,160, 20250314,11180,11070,11240,11070,17258,192869065,00,0.00,N,2,10, 20250313,11170,11230,11340,11010,21710,243257340,00,0.00,N,5,-60, 20250312,11230,11530,11540,11220,77203,871034875,00,0.00,N,5,-320, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 6c9d804afcc9..8fad49d2cbe1 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 +20250317,24650,24650,24750,24600,463,11411475,00,0.00,N,3,0, 20250314,24650,24600,24650,24550,223,5482150,00,0.00,N,2,100, 20250313,24550,24650,24650,24500,1745,42863700,00,0.00,N,5,-50, 20250312,24600,24600,24650,24450,4724,116122325,00,0.00,N,5,-50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 8a26392ce1a2..f1c09e04fe41 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 +20250317,138200,138100,138700,137100,84352,11613987500,00,0.00,N,2,1100, 20250314,137100,137000,137700,136400,91730,12578959900,00,0.00,N,3,0, 20250313,137100,137100,140300,136700,200931,27666564900,00,0.00,N,2,100, 20250312,137000,137100,138000,136300,145307,19883080300,00,0.00,N,3,0, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index afc4c7373a4d..5c681967c13a 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 +20250317,6510,6490,6510,6420,9280,60075140,00,0.00,N,2,40, 20250314,6470,6400,6510,6390,8723,56570860,00,0.00,N,2,10, 20250313,6460,6530,6545,6460,31955,207518330,00,0.00,N,5,-60, 20250312,6520,6460,6540,6370,23038,148486135,00,0.00,N,2,80, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 80e550047bef..409b2529d55b 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 +20250317,1001,1003,1003,1000,222152,222351562,00,0.00,N,3,0, 20250314,1001,999,1005,999,64962,64979349,00,0.00,N,3,0, 20250313,1001,1006,1007,999,134259,134620357,00,0.00,N,5,-5, 20250312,1006,1006,1011,1005,124284,125181514,00,0.00,N,2,2, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 1f58a4d7b921..daf7946c3dd6 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 +20250317,1111,1112,1130,1091,55579,61897125,00,0.00,N,5,-1, 20250314,1112,1079,1188,1068,379594,429113969,00,0.00,N,2,32, 20250313,1080,1115,1115,1074,35740,38921489,00,0.00,N,5,-26, 20250312,1106,1110,1110,1088,70639,77267836,00,0.00,N,5,-4, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 049f8ea48c6f..cba6ec0b01b1 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 +20250317,89600,89700,91000,88800,2563,228597900,00,0.00,N,3,0, 20250314,89600,90900,91500,88800,4001,360665700,00,0.00,N,5,-1300, 20250313,90900,90700,91000,90600,1912,173422850,00,0.00,N,2,200, 20250312,90700,90500,90900,90100,1894,171514000,00,0.00,N,2,200, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index e910b30a7d4c..6cefd90348cd 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 +20250317,7170,7200,7270,7170,94066,677723660,00,0.00,N,5,-100, 20250314,7270,7280,7310,7210,43623,316951035,00,0.00,N,5,-10, 20250313,7280,7260,7330,7260,23091,168242320,00,0.00,N,3,0, 20250312,7280,7300,7310,7240,9146,66448130,00,0.00,N,2,10, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 3f7287085f52..9f5ea63004b7 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 +20250317,13910,13980,13980,13810,34309,475961740,00,0.00,N,2,40, 20250314,13870,13910,13950,13690,31589,436382000,00,0.00,N,5,-50, 20250313,13920,13800,14070,13800,41516,577311230,00,0.00,N,2,120, 20250312,13800,13470,13830,13430,46378,633910720,00,0.00,N,2,330, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 9c2282ab5115..66892f152378 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 +20250317,15000,14580,15080,14550,45661,679123370,00,0.00,N,2,420, 20250314,14580,14900,14900,14370,67132,973867635,00,0.00,N,5,-180, 20250313,14760,14740,14900,14700,50491,746346110,00,0.00,N,3,0, 20250312,14760,15080,15080,14600,83341,1230486335,00,0.00,N,5,-150, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index f3bf5cc314c9..ca3de8b09da5 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 +20250317,5390,5410,5540,5190,384603,2059325720,00,0.00,N,5,-10, 20250314,5400,5210,5470,5030,315768,1653066950,00,0.00,N,2,250, 20250313,5150,5200,5460,4900,363524,1851945937,00,0.00,N,5,-110, 20250312,5260,5250,5440,5100,401653,2110236750,00,0.00,N,5,-70, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index bea3dce24f2f..9f9ab45eeff7 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 +20250317,16900,16900,16900,16770,427102,7200477250,00,0.00,N,2,120, 20250314,16780,16640,16810,16600,345001,5776522990,00,0.00,N,2,140, 20250313,16640,16950,16990,16570,1310670,21861441280,00,0.00,N,5,-280, 20250312,16920,16890,17060,16790,511044,8653927825,00,0.00,N,2,130, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 701fab14650c..c7f2f2f62bec 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 +20250317,395,399,414,391,249504,100238572,00,0.00,N,2,6, 20250314,389,382,390,380,53944,20846030,00,0.00,N,2,7, 20250313,382,389,398,382,80875,31319629,00,0.00,N,5,-2, 20250312,384,383,390,380,60309,23218304,00,0.00,N,2,1, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index f8f3cd0fb13b..2692e8e0da8a 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 +20250317,211000,210000,211000,207500,481843,101137862500,00,0.00,N,2,3000, 20250314,208000,215500,216500,208000,519114,108970502000,00,0.00,N,5,-8000, 20250313,216000,217500,219500,213000,622944,134391521500,00,0.00,N,2,2000, 20250312,214000,212500,215500,211000,409913,87673446000,00,0.00,N,2,1500, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index d08a39474877..a064f04dd0b5 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 +20250317,2010,2000,2015,1984,13790,27604929,00,0.00,N,2,10, 20250314,2000,1999,2015,1983,20191,40316694,00,0.00,N,2,12, 20250313,1988,2005,2030,1983,48345,96398435,00,0.00,N,5,-37, 20250312,2025,2035,2040,1998,37329,75137540,00,0.00,N,5,-10, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 4a06f59da51e..3072a09bb9dd 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 +20250317,12330,12470,12840,12300,94687,1173834465,00,0.00,N,5,-140, 20250314,12470,12310,12470,12270,91736,1133825115,00,0.00,N,2,140, 20250313,12330,12360,12620,12320,103080,1283708910,00,0.00,N,5,-70, 20250312,12400,12620,12740,12400,147018,1842873985,00,0.00,N,5,-340, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index cf9714b54ada..facb9a7332f2 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 +20250317,8570,8530,8620,8460,45771,389732930,00,0.00,N,2,40, 20250314,8530,8600,8610,8490,81570,696605220,00,0.00,N,5,-20, 20250313,8550,8670,8680,8550,87141,746921275,00,0.00,N,5,-120, 20250312,8670,8580,8690,8580,24161,208898660,00,0.00,N,2,20, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 2369b944f1f2..44db8cbe76cb 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 +20250317,3955,3935,3960,3920,19051,75054920,00,0.00,N,2,20, 20250314,3935,3885,3940,3865,19283,75260845,00,0.00,N,2,45, 20250313,3890,3920,3935,3860,34948,136262685,00,0.00,N,5,-30, 20250312,3920,3915,3945,3905,23301,91366730,00,0.00,N,2,5, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 7898ab89a1a9..ff0bbb441039 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 +20250317,392,392,396,389,34608,13522637,00,0.00,N,5,-1, 20250314,393,396,397,391,58761,23154338,00,0.00,N,5,-4, 20250313,397,400,400,391,30847,12166198,00,0.00,N,2,4, 20250312,393,388,405,388,28999,11449162,00,0.00,N,3,0, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 3844aa3301ce..0e9418859f7a 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 +20250317,43500,43500,43850,42300,1693348,73013531925,00,0.00,N,2,50, 20250314,43450,43100,44050,43100,1733603,75338202975,00,0.00,N,2,300, 20250313,43150,44150,44750,42350,3269454,142308402925,00,0.00,N,5,-950, 20250312,44100,44250,44650,43450,1976354,87289086225,00,0.00,N,3,0, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 48d5f1b83dd8..e4a7d0943016 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 +20250317,55100,55200,55800,54700,38785,2139131900,00,0.00,N,5,-200, 20250314,55300,55300,55900,54600,39157,2165259300,00,0.00,N,2,500, 20250313,54800,55900,55900,54800,79868,4404914850,00,0.00,N,5,-600, 20250312,55400,55500,56200,55200,68471,3798887850,00,0.00,N,5,-500, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 458194bc19a5..0a465eaa372a 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 +20250317,2930,2825,2940,2800,948743,2744045535,00,0.00,N,2,155, 20250314,2775,2750,2785,2740,108030,298382687,00,0.00,N,2,25, 20250313,2750,2745,2750,2730,46843,128303742,00,0.00,N,2,5, 20250312,2745,2720,2755,2715,74867,204534235,00,0.00,N,2,20, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 538639ec6f47..5b21084c0a73 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 +20250317,1520,1510,1525,1505,89941,136236158,00,0.00,N,2,13, 20250314,1507,1539,1540,1504,108618,164403267,00,0.00,N,5,-27, 20250313,1534,1507,1542,1505,552854,846177155,00,0.00,N,2,60, 20250312,1474,1494,1494,1468,116988,172676754,00,0.00,N,5,-10, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index dc286c33c083..1568ce711e05 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 +20250317,69700,69800,70600,68500,449196,31369118050,00,0.00,N,5,-100, 20250314,69800,70200,70800,68200,652284,45025713100,00,0.00,N,5,-900, 20250313,70700,70700,71300,69700,425193,29943773950,00,0.00,N,2,600, 20250312,70100,70600,72000,70000,529998,37496006850,00,0.00,N,5,-200, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index b77570654419..cd367a110182 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 +20250317,2700,2700,2745,2655,77805,210389908,00,0.00,N,3,0, 20250314,2700,2665,2760,2645,120855,323529051,00,0.00,N,5,-35, 20250313,2735,2810,2850,2735,216399,603172095,00,0.00,N,5,-75, 20250312,2810,2755,2810,2650,375561,1029096105,00,0.00,N,2,75, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index e8a56e39721c..e368e2806426 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 +20250317,5870,5770,5970,5760,39251,230554445,00,0.00,N,2,100, 20250314,5770,5560,5830,5560,36142,208295910,00,0.00,N,2,100, 20250313,5670,5890,5890,5630,32654,186907115,00,0.00,N,5,-50, 20250312,5720,5440,5800,5440,80596,456869735,00,0.00,N,2,280, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index f75ce5167f3d..d53687e4a3c1 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 +20250317,3820,3720,3850,3720,68830,262638186,00,0.00,N,2,100, 20250314,3720,3720,3810,3705,54737,205350477,00,0.00,N,2,30, 20250313,3690,3675,3720,3655,15941,58840606,00,0.00,N,3,0, 20250312,3690,3660,3720,3650,28356,104806537,00,0.00,N,2,25, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 71c46f55d9ab..c1b58eb036c8 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 +20250317,711,747,747,711,998989,721226028,00,0.00,N,5,-14, 20250314,725,714,726,711,458368,341497040,00,0.00,N,2,11, 20250313,714,720,725,708,252274,180521361,00,0.00,N,5,-2, 20250312,716,710,726,710,325277,234248376,00,0.00,N,2,5, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index dbe7c7433e34..644457d49c91 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 +20250317,2135,2150,2150,2125,40980,87354014,00,0.00,N,5,-30, 20250314,2165,2160,2170,2145,39805,85779115,00,0.00,N,3,0, 20250313,2165,2150,2175,2130,85850,184550365,00,0.00,N,2,15, 20250312,2150,2150,2160,2125,56832,121667065,00,0.00,N,3,0, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 169b18af8f11..97d82636e0b2 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 +20250317,1029,990,1060,990,546828,562596374,00,0.00,N,2,39, 20250314,990,970,1004,970,246211,242618696,00,0.00,N,2,21, 20250313,969,968,990,950,198315,190448259,00,0.00,N,5,-1, 20250312,970,933,1000,933,70357,68162389,00,0.00,N,2,27, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index b29ffc063b8f..d2d7b57179ec 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,577,577,577,577,0,0,00,0.00,Y,3,0, +20250317,577,577,577,577,0,0,00,0.00,Y,3,0, +20250314,577,577,577,577,0,0,00,0.00,Y,0,0, 20250313,577,577,577,577,0,0,00,0.00,Y,0,0, -20250312,577,577,577,577,0,0,00,0.00,Y,0,0, -20250311,577,577,577,577,0,0,00,0.00,Y,0,0, -20250310,577,577,577,577,0,0,00,0.00,Y,0,0, +20250312,577,577,577,577,0,0,00,0.00,N,0,0, +20250311,577,577,577,577,0,0,00,0.00,N,0,0, +20250310,577,577,577,577,0,0,00,0.00,N,0,0, 20250307,577,577,577,577,0,0,00,0.00,N,0,0, 20250306,577,577,577,577,0,0,00,0.00,N,0,0, 20250305,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 64929f62a47b..653a91aab570 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 +20250317,25500,25350,25800,25300,3437,87420000,00,0.00,N,2,150, 20250314,25350,25350,25500,25150,4374,110927950,00,0.00,N,2,250, 20250313,25100,25650,25650,25000,12660,319042900,00,0.00,N,5,-450, 20250312,25550,25550,25650,25300,2250,57301650,00,0.00,N,2,50, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 1be9644208c0..715f9204688e 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 +20250317,7080,6920,7130,6910,266774,1883997305,00,0.00,N,2,200, 20250314,6880,6620,6920,6600,216941,1482507100,00,0.00,N,2,250, 20250313,6630,6710,6770,6530,130437,867035590,00,0.00,N,5,-40, 20250312,6670,6420,6700,6390,133386,880149385,00,0.00,N,2,280, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index f6049c457e10..cf997a5f11cd 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 +20250317,14600,14000,14840,13990,42360,616009440,00,0.00,N,2,610, 20250314,13990,14030,14100,13860,28520,397593140,00,0.00,N,5,-110, 20250313,14100,14160,14400,14060,12549,177446500,00,0.00,N,5,-160, 20250312,14260,14290,14290,14100,7445,105518620,00,0.00,N,2,100, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index af0da8b63377..12aa2e8c3c4a 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 +20250317,8470,8440,8560,8230,32774,274041900,00,0.00,N,2,50, 20250314,8420,8650,8730,8380,54461,462543710,00,0.00,N,5,-250, 20250313,8670,8590,8930,8590,56102,493115590,00,0.00,N,2,10, 20250312,8660,8540,8680,8490,46809,401856820,00,0.00,N,2,60, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 3afba557beaf..39925cc3ffcf 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 +20250317,36850,36850,37700,36300,593202,21854788775,00,0.00,N,2,100, 20250314,36750,37100,37800,36700,765861,28423495950,00,0.00,N,2,50, 20250313,36700,36000,36900,35900,1227337,44816643400,00,0.00,N,2,850, 20250312,35850,37300,37550,35700,1126281,40805792625,00,0.00,N,5,-1000, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index a2222007e4e8..7ca9b9a21e3c 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 +20250317,9350,9800,10570,9320,563797,5551498185,00,0.00,N,2,120, 20250314,9230,9660,9660,9010,112930,1052109375,00,0.00,N,2,430, 20250313,8800,8820,8880,8800,3888,34254190,00,0.00,N,5,-60, 20250312,8860,8790,8980,8790,6836,60413050,00,0.00,N,2,10, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 277b3596112c..d1af092377f3 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 +20250317,32100,31900,32200,31600,9673,308397175,00,0.00,N,2,100, 20250314,32000,31450,32150,31150,19920,633491275,00,0.00,N,2,650, 20250313,31350,30550,31450,30250,24150,748892975,00,0.00,N,2,1300, 20250312,30050,31050,31300,30050,31279,948743625,00,0.00,N,5,-1000, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 2ecc150cae85..1b4bcfc27aa4 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 +20250317,3210,3150,3235,3150,634739,2035926354,00,0.00,N,2,75, 20250314,3135,3115,3175,3080,497843,1566521109,00,0.00,N,2,65, 20250313,3070,3200,3230,3070,715864,2233193047,00,0.00,N,5,-100, 20250312,3170,3065,3185,3060,343856,1083576431,00,0.00,N,2,105, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index e31b5e24da57..7578b5280f59 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 +20250317,12000,12300,12430,12000,44467,538276455,00,0.00,N,5,-390, 20250314,12390,12230,12515,12070,41507,509961360,00,0.00,N,2,40, 20250313,12350,13350,13350,12170,146339,1855950075,00,0.00,N,5,-950, 20250312,13300,13240,13660,12890,205278,2701720615,00,0.00,N,2,50, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index bc8f12880cf5..ad29b0be8ad3 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 +20250317,164400,165800,166800,163900,43866,7238859100,00,0.00,N,5,-400, 20250314,164800,164200,167700,162700,94501,15670707850,00,0.00,N,2,1800, 20250313,163000,158600,164500,158300,176597,28674784100,00,0.00,N,2,5200, 20250312,157800,159500,161000,157500,110931,17562235250,00,0.00,N,5,-1500, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 663483077c6c..4112bb5bef4f 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 +20250317,2170,2125,2270,2125,40596,88919695,00,0.00,N,2,45, 20250314,2125,2095,2125,2090,8029,16933220,00,0.00,N,2,30, 20250313,2095,2110,2115,2095,12774,26823275,00,0.00,N,5,-15, 20250312,2110,2165,2165,2100,9806,20685296,00,0.00,N,2,10, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 3a3ac290c5dc..c0b3e4aa8aa0 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 +20250317,3500,3450,3510,3375,265841,914171205,00,0.00,N,2,75, 20250314,3425,3450,3530,3355,498128,1703805026,00,0.00,N,5,-70, 20250313,3495,3445,3635,3365,955712,3357669195,00,0.00,N,2,85, 20250312,3410,3395,3450,3370,251093,855520046,00,0.00,N,5,-10, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 0cc22b72dd2b..faec96d87bff 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,425,425,425,425,0,0,00,0.00,Y,3,0, +20250317,425,425,425,425,0,0,00,0.00,Y,3,0, +20250314,425,425,425,425,0,0,00,0.00,Y,0,0, 20250313,425,428,432,425,284468,121945719,00,0.00,Y,5,-3, -20250312,428,430,431,424,269053,114929986,00,0.00,Y,5,-2, +20250312,428,430,431,424,269053,114929986,00,0.00,N,5,-2, 20250311,430,432,433,425,143748,61483793,00,0.00,N,5,-2, 20250310,432,431,434,430,140035,60432113,00,0.00,N,2,1, 20250307,431,427,436,424,210034,90852208,00,0.00,N,2,4, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index afd1a83a5bd4..17ad16a3002d 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 +20250317,4940,4950,4990,4900,49465,243626774,00,0.00,N,5,-10, 20250314,4950,4960,4985,4925,22955,113728715,00,0.00,N,5,-5, 20250313,4955,4960,4995,4940,12298,61042781,00,0.00,N,5,-15, 20250312,4970,4985,5000,4945,22001,109540720,00,0.00,N,2,20, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index b70f3d461e9d..a9aebce16e3d 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 +20250317,6400,6400,6430,6300,13971,88503210,00,0.00,N,2,30, 20250314,6370,6390,6400,6310,8797,55973780,00,0.00,N,5,-20, 20250313,6390,6280,6400,6260,4796,30340590,00,0.00,N,2,110, 20250312,6280,6310,6320,6270,2433,15289910,00,0.00,N,3,0, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 5fb1cbd43b42..2a58b42104f7 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250317,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250314,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250313,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250312,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250311,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250310,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250312,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250311,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250310,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250307,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250306,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250305,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 746a737b3ef2..f5b1a966850a 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 +20250317,1560,1570,1570,1504,63566,97339590,00,0.00,N,2,32, 20250314,1528,1479,1530,1457,42835,63702096,00,0.00,N,2,49, 20250313,1479,1488,1549,1452,70571,103878644,00,0.00,N,2,1, 20250312,1478,1433,1479,1424,62914,91880679,00,0.00,N,2,45, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index d6c2a9372cbe..2ec5b4a9a86e 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 +20250317,17580,17560,17600,17470,1044,18323110,00,0.00,N,2,40, 20250314,17540,17360,17550,17360,4227,73689040,00,0.00,N,2,150, 20250313,17390,17330,17550,17300,3619,62919000,00,0.00,N,3,0, 20250312,17390,17150,17500,16960,10788,185895260,00,0.00,N,2,280, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 4d61f1e84fd0..86d57b74c999 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 +20250317,22350,22000,22550,21700,285295,6336216575,00,0.00,N,2,950, 20250314,21400,20800,21700,20750,117342,2503159325,00,0.00,N,2,650, 20250313,20750,21900,21950,20750,225106,4768528975,00,0.00,N,5,-650, 20250312,21400,19660,21450,19650,294261,6127647820,00,0.00,N,2,2040, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index a63b6c0d0783..5113753fb1b8 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 +20250317,32400,32150,32600,31850,51985,1680565650,00,0.00,N,2,650, 20250314,31750,31000,32100,30650,50228,1589995350,00,0.00,N,2,1050, 20250313,30700,31950,32100,30700,55865,1734561400,00,0.00,N,5,-950, 20250312,31650,31000,31900,30750,39490,1244328325,00,0.00,N,2,800, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 5d04005da9ef..82415b518609 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 +20250317,10330,10030,10350,9890,280424,2861579975,00,0.00,N,2,350, 20250314,9980,10070,10070,9880,161415,1609402490,00,0.00,N,5,-110, 20250313,10090,10120,10280,9940,265816,2696443395,00,0.00,N,5,-10, 20250312,10100,10510,10600,9780,786460,7928095040,00,0.00,N,5,-250, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 8d7556b7f1cd..d9570e3806eb 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 +20250317,37900,34550,38050,34200,2595321,95893496025,00,0.00,N,2,4050, 20250314,33850,33600,34200,33300,327227,11090144950,00,0.00,N,2,700, 20250313,33150,33800,34350,33050,565966,19070360025,00,0.00,N,3,0, 20250312,33150,32600,33350,32300,367423,12134298625,00,0.00,N,2,900, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index a06e99c5eac2..d1f2f721cb5d 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 +20250317,2430,2445,2470,2415,97889,238577520,00,0.00,N,5,-10, 20250314,2440,2410,2460,2400,58486,142533347,00,0.00,N,2,10, 20250313,2430,2505,2530,2410,137921,340318526,00,0.00,N,5,-80, 20250312,2510,2540,2565,2465,400139,1006881873,00,0.00,N,5,-145, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index a6c4ca6e7d4f..3b684bbfbf16 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 +20250317,5470,5520,5560,5460,31968,176141755,00,0.00,N,5,-90, 20250314,5560,5510,5560,5400,30996,170539200,00,0.00,N,2,40, 20250313,5520,5540,5630,5460,38805,214892280,00,0.00,N,5,-10, 20250312,5530,5460,5620,5460,48453,269690540,00,0.00,N,2,30, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 297c0579b97a..14b267943eff 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 +20250317,1675,1677,1685,1670,3015,5055329,00,0.00,N,5,-1, 20250314,1676,1676,1676,1671,3677,6150333,00,0.00,N,3,0, 20250313,1676,1685,1685,1664,4885,8191034,00,0.00,N,5,-7, 20250312,1683,1642,1683,1639,7535,12488275,00,0.00,N,2,43, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 1a86635323f5..2f2b5fc11c8f 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 +20250317,5200,5070,5230,4965,974442,4993406700,00,0.00,N,2,60, 20250314,5140,5060,5200,5030,803461,4124480065,00,0.00,N,2,80, 20250313,5060,5220,5220,5030,982851,5007296280,00,0.00,N,5,-130, 20250312,5190,5060,5280,5010,1608259,8293489230,00,0.00,N,2,150, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index f2eac88eb4a8..c0e9311faa2d 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 +20250317,1354,1356,1357,1343,3337,4510216,00,0.00,N,2,1, 20250314,1353,1345,1355,1341,16357,22033254,00,0.00,N,3,0, 20250313,1353,1348,1359,1348,2188,2962263,00,0.00,N,2,3, 20250312,1350,1359,1365,1348,13058,17674774,00,0.00,N,3,0, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 8f1eeaea3b76..32622dd59a1a 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 +20250317,4075,4060,4105,4050,21406,87250886,00,0.00,N,2,15, 20250314,4060,4035,4090,4030,16763,67868036,00,0.00,N,2,25, 20250313,4035,4075,4100,4020,45269,182782878,00,0.00,N,5,-20, 20250312,4055,4010,4075,4010,29976,121085177,00,0.00,N,2,50, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 2d9a73e187f1..c34e0ce0e86a 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 +20250317,6050,6280,6280,6030,24172,146787260,00,0.00,N,5,-100, 20250314,6150,5935,6180,5850,10630,64504190,00,0.00,N,2,160, 20250313,5990,6080,6180,5960,22753,137661300,00,0.00,N,5,-90, 20250312,6080,6200,6280,6030,25512,157201790,00,0.00,N,5,-190, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index ca9bf2e0c509..056d68017588 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 +20250317,1099,1097,1102,1093,27014,29672518,00,0.00,N,2,2, 20250314,1097,1091,1104,1091,18873,20727711,00,0.00,N,2,7, 20250313,1090,1096,1103,1090,21470,23525211,00,0.00,N,5,-6, 20250312,1096,1093,1101,1090,25703,28107117,00,0.00,N,2,3, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 0eb48a0debe4..85caa2b36e31 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 +20250317,5430,5360,5430,5290,74056,396996805,00,0.00,N,2,110, 20250314,5320,5350,5380,5300,51973,276900005,00,0.00,N,3,0, 20250313,5320,5380,5570,5310,111428,601820265,00,0.00,N,5,-50, 20250312,5370,5500,5550,5350,106575,579498385,00,0.00,N,5,-80, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index fa1dfb9b487f..e998560e8de0 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 +20250317,9400,9530,9630,9340,119098,1120190935,00,0.00,N,5,-60, 20250314,9460,9300,9470,9290,52740,494623970,00,0.00,N,2,110, 20250313,9350,9410,9560,9320,77311,727873020,00,0.00,N,2,40, 20250312,9310,9260,9550,9260,135873,1277096035,00,0.00,N,2,80, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 4d609197c446..15c73e63a023 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 +20250317,2365,2370,2380,2355,27451,64927150,00,0.00,N,5,-5, 20250314,2370,2370,2400,2365,44212,105051127,00,0.00,N,5,-10, 20250313,2380,2455,2455,2350,83452,199191831,00,0.00,N,2,30, 20250312,2350,2365,2375,2345,45366,106872950,00,0.00,N,5,-15, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 7cafc9e52b94..6c2089d1e06c 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 +20250317,29400,29450,29550,29250,65376,1920403200,00,0.00,N,2,100, 20250314,29300,29600,29650,29300,52533,1546507075,00,0.00,N,5,-300, 20250313,29600,29700,29850,29550,42193,1251792350,00,0.00,N,5,-100, 20250312,29700,30050,30050,29650,48491,1447393175,00,0.00,N,5,-250, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 0474cecda826..75e0af74f03b 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 +20250317,1423,1423,1423,1400,8747,12368210,00,0.00,N,3,0, 20250314,1423,1417,1500,1400,11194,15929118,00,0.00,N,2,7, 20250313,1416,1433,1433,1402,1592,2245408,00,0.00,N,2,3, 20250312,1413,1433,1433,1397,6544,9208071,00,0.00,N,2,1, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index db5d6f9dd25c..40c080c0146b 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 +20250317,1011,1033,1035,1011,265072,270361445,00,0.00,N,5,-13, 20250314,1024,1060,1092,1020,1419036,1480434915,00,0.00,N,2,7, 20250313,1017,1026,1031,1002,298536,302676746,00,0.00,N,5,-2, 20250312,1019,1010,1026,1009,220066,224609540,00,0.00,N,2,1, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 892efdbf6915..07f17d22e14b 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 +20250317,6440,6330,6450,6300,23787,152148710,00,0.00,N,2,140, 20250314,6300,6320,6380,6250,17214,108601950,00,0.00,N,5,-20, 20250313,6320,6540,6540,6300,15939,101296800,00,0.00,N,5,-140, 20250312,6460,6370,6480,6340,20705,132696865,00,0.00,N,2,90, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 08a3d2d17cff..9a4aada7a1ab 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 +20250317,910,917,920,906,50650,46214498,00,0.00,N,5,-4, 20250314,914,915,925,913,30807,28259084,00,0.00,N,5,-7, 20250313,921,937,946,915,113226,104502328,00,0.00,N,5,-15, 20250312,936,933,936,914,259765,243917570,00,0.00,N,5,-1, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index e06c2ec7bc14..e4815bdce434 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 +20250317,7040,7050,7150,7020,44307,313545330,00,0.00,N,3,0, 20250314,7040,6810,7120,6810,34452,241851785,00,0.00,N,2,170, 20250313,6870,6890,7000,6720,21162,146519045,00,0.00,N,5,-90, 20250312,6960,6820,7040,6800,32708,226649630,00,0.00,N,2,90, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 2679a9381cab..14c67d3adf6c 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 +20250317,2515,2525,2535,2495,117402,294959125,00,0.00,N,3,0, 20250314,2515,2515,2555,2500,75538,190645657,00,0.00,N,3,0, 20250313,2515,2530,2600,2510,169704,432165351,00,0.00,N,5,-20, 20250312,2535,2550,2590,2510,178519,454217284,00,0.00,N,5,-40, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 9bc910c10de0..6de6648c1cdc 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 +20250317,15940,15680,15940,15670,38550,611412000,00,0.00,N,2,220, 20250314,15720,15620,15740,15570,23597,368713505,00,0.00,N,2,100, 20250313,15620,15180,15790,15150,31115,482898340,00,0.00,N,2,410, 20250312,15210,15050,15290,15010,13877,210018220,00,0.00,N,2,20, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 048dd2d9d945..a59dae494362 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250317,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250314,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250313,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250312,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250311,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250310,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250312,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250311,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250310,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250307,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250306,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250305,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index c65a33624976..04260dd2bdce 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 +20250317,9990,9970,10100,9720,83563,832105445,00,0.00,N,2,100, 20250314,9890,10160,10450,9830,122172,1226099075,00,0.00,N,5,-270, 20250313,10160,10340,10450,10100,191738,1957862945,00,0.00,N,5,-140, 20250312,10300,10570,10600,10280,146469,1517540180,00,0.00,N,5,-220, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 78e929f74f19..d5342ff305c4 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 +20250317,3015,3090,3095,3010,83266,253325828,00,0.00,N,5,-70, 20250314,3085,3095,3105,3010,51652,158144010,00,0.00,N,2,35, 20250313,3050,3055,3300,3035,601633,1910081648,00,0.00,N,5,-5, 20250312,3055,3000,3100,3000,145179,443815819,00,0.00,N,2,60, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 504b7a06f1ff..5533ba37bfd4 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 +20250317,3120,3125,3150,3100,138599,432210800,00,0.00,N,5,-15, 20250314,3135,3100,3160,3100,85976,269255415,00,0.00,N,2,15, 20250313,3120,3145,3155,3120,98901,310503818,00,0.00,N,5,-10, 20250312,3130,3100,3150,3100,69614,217769430,00,0.00,N,2,20, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index c994b2e9779c..7e2d88625476 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 +20250317,233,237,239,233,534655,125798909,00,0.00,N,5,-2, 20250314,235,233,237,232,656488,153728605,00,0.00,N,2,2, 20250313,233,238,244,232,1856961,437837199,00,0.00,N,5,-3, 20250312,236,224,267,223,14747584,3687838515,00,0.00,N,2,10, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 8ecfbb57509c..a7e3da717928 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 +20250317,1565,1555,1567,1503,115731,177583117,00,0.00,N,5,-1, 20250314,1566,1565,1580,1530,1282401,2006084360,00,0.00,N,2,1, 20250313,1565,1461,1700,1460,960157,1522088124,00,0.00,N,2,104, 20250312,1461,1525,1538,1401,67051,99504991,00,0.00,N,5,-64, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index bfc4f3b52c11..d8715fbb96aa 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 +20250317,773,750,780,738,315456,240961008,00,0.00,N,2,23, 20250314,750,711,754,711,117772,86870473,00,0.00,N,2,23, 20250313,727,739,747,716,128904,93823131,00,0.00,N,5,-11, 20250312,738,752,760,730,131311,97209321,00,0.00,N,5,-1, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 43df2e3ce508..cd07c9476fe1 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 +20250317,4150,4155,4195,4105,33430,138531029,00,0.00,N,5,-10, 20250314,4160,4045,4190,4045,42726,177115720,00,0.00,N,2,115, 20250313,4045,4220,4220,4045,38351,156689015,00,0.00,N,5,-75, 20250312,4120,4055,4195,4055,31365,129136195,00,0.00,N,2,50, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index f095e45b5bfc..a8a3f46c8760 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 +20250317,3660,3710,3730,3645,32057,117654020,00,0.00,N,5,-35, 20250314,3695,3625,3715,3625,29150,106741059,00,0.00,N,2,70, 20250313,3625,3600,3680,3595,43682,158825715,00,0.00,N,5,-10, 20250312,3635,3650,3695,3595,47040,171093085,00,0.00,N,5,-40, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 7dba3cbb6d52..49b06724afc9 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 +20250317,253,259,259,251,978036,247357088,00,0.00,N,5,-2, 20250314,255,254,260,249,1069600,270613095,00,0.00,N,3,0, 20250313,255,259,265,253,1249842,323602073,00,0.00,N,5,-4, 20250312,259,262,269,256,1235228,325224153,00,0.00,N,5,-3, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 3530f8cbf320..f9cd47207cce 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 +20250317,3235,3240,3355,3155,5598,18268142,00,0.00,N,2,70, 20250314,3165,3155,3290,3155,3960,12819895,00,0.00,N,2,10, 20250313,3155,3150,3175,3130,4477,14142835,00,0.00,N,3,0, 20250312,3155,3160,3175,3100,5123,16026442,00,0.00,N,5,-5, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 7856de415186..c0b12e88e53f 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 +20250317,6420,6380,6420,6270,25633,163244695,00,0.00,N,2,40, 20250314,6380,6290,6380,6220,17403,109928150,00,0.00,N,2,50, 20250313,6330,6280,6350,6240,22063,138528110,00,0.00,N,2,30, 20250312,6300,6290,6340,6200,19165,120021365,00,0.00,N,2,20, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 211ab546bbbd..bd8798db08df 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 +20250317,3620,3515,3630,3510,47327,169445290,00,0.00,N,2,105, 20250314,3515,3535,3540,3425,116175,403845275,00,0.00,N,5,-20, 20250313,3535,3550,3555,3495,42626,149783210,00,0.00,N,5,-25, 20250312,3560,3650,3650,3520,54237,192102620,00,0.00,N,3,0, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 218804ee1a7a..3088d1b11aab 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 +20250317,143100,138500,146900,138000,237164,34224908250,00,0.00,N,2,7700, 20250314,135400,134400,137900,133600,82761,11229959300,00,0.00,N,2,900, 20250313,134500,135800,139100,132400,124564,16823913700,00,0.00,N,5,-300, 20250312,134800,126000,136500,124600,209968,27968733400,00,0.00,N,2,9300, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index b82988bf6861..0e3fbb1bb9f1 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 +20250317,55300,56000,56500,54700,60012,3314936800,00,0.00,N,5,-700, 20250314,56000,56800,56900,56000,52034,2933805400,00,0.00,N,5,-1100, 20250313,57100,57000,57100,55500,95055,5364550550,00,0.00,N,5,-100, 20250312,57200,55500,57200,55500,101438,5741189450,00,0.00,N,2,1100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 90f8bf79fc44..61b0a601a659 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 +20250317,31050,31700,31850,30900,215358,6702901750,00,0.00,N,5,-650, 20250314,31700,32150,32600,31150,263891,8406755175,00,0.00,N,5,-450, 20250313,32150,31550,33350,31500,466781,15137403500,00,0.00,N,2,150, 20250312,32000,32350,33400,31400,419794,13619123275,00,0.00,N,5,-350, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index d0929a0bc164..77f3fdc8fe00 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 +20250317,5030,4755,5060,4690,800397,3942240573,00,0.00,N,2,275, 20250314,4755,4730,4820,4695,292159,1386908660,00,0.00,N,2,15, 20250313,4740,4640,4810,4520,422377,1963285147,00,0.00,N,2,100, 20250312,4640,4500,4695,4500,317508,1468885032,00,0.00,N,2,115, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 85a4507dff1b..c3aa542265ac 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 +20250317,6500,6520,6650,6460,13928,90706715,00,0.00,N,5,-20, 20250314,6520,6350,6530,6300,11044,71358690,00,0.00,N,2,160, 20250313,6360,6580,6580,6350,20296,130185595,00,0.00,N,5,-190, 20250312,6550,6350,6570,6350,7959,51535910,00,0.00,N,2,140, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index c830ef02c4de..836a7fcd29a8 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 +20250317,1533,1566,1585,1521,17165,26292812,00,0.00,N,5,-33, 20250314,1566,1548,1573,1530,4379,6818243,00,0.00,N,2,18, 20250313,1548,1590,1590,1533,8864,13745594,00,0.00,N,5,-5, 20250312,1553,1545,1560,1522,12723,19641345,00,0.00,N,2,18, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 02f1787f9987..2ba936766e51 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 +20250317,6050,6010,6050,5940,25338,151839450,00,0.00,N,2,50, 20250314,6000,6020,6050,5970,35555,213216010,00,0.00,N,5,-30, 20250313,6030,6020,6080,5980,34211,205299485,00,0.00,N,2,10, 20250312,6020,5990,6040,5960,27385,163995620,00,0.00,N,2,40, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index ab09997af248..dd1150ad6a47 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 +20250317,2520,2540,2545,2515,22283,56212676,00,0.00,N,5,-20, 20250314,2540,2535,2555,2525,9080,23058310,00,0.00,N,2,10, 20250313,2530,2535,2550,2515,12603,31827020,00,0.00,N,5,-5, 20250312,2535,2525,2545,2505,13271,33453060,00,0.00,N,2,20, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 043fcf2337ef..0710a93019be 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 +20250317,21400,21700,22000,21250,370541,7986360575,00,0.00,N,2,500, 20250314,20900,20100,21250,20000,331305,6902891190,00,0.00,N,2,1180, 20250313,19720,19930,20450,19520,214377,4279198110,00,0.00,N,2,40, 20250312,19680,18810,19770,18730,228338,4461951235,00,0.00,N,2,950, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 60e824fc7e96..18137183b6c4 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 +20250317,121700,121800,122800,120400,58126,7043915900,00,0.00,N,2,1000, 20250314,120700,122300,122300,120200,45623,5515490100,00,0.00,N,5,-800, 20250313,121500,120500,122300,120500,82701,10042684250,00,0.00,N,2,200, 20250312,121300,118500,122500,118500,127434,15401541350,00,0.00,N,2,2300, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 1ab063ebdb3b..4e46d3de8828 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 +20250317,3475,3485,3650,3430,371388,1238150302,00,0.00,N,5,-10, 20250314,3485,3500,3510,3450,125059,435069487,00,0.00,N,2,15, 20250313,3470,3495,3645,3470,358942,1274923134,00,0.00,N,5,-30, 20250312,3500,3700,3720,3445,342238,1220914218,00,0.00,N,5,-110, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 1fd66834c997..b34719ad9242 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 +20250317,8580,8640,8750,8570,9969,86109230,00,0.00,N,5,-140, 20250314,8720,8770,8880,8670,6829,59591545,00,0.00,N,5,-50, 20250313,8770,8950,8950,8770,6725,59297000,00,0.00,N,5,-120, 20250312,8890,8780,8910,8780,12056,106854480,00,0.00,N,2,30, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 30edadd8f9c8..a58d355410fe 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 +20250317,10980,11000,11330,10770,662184,7337493325,00,0.00,N,5,-20, 20250314,11000,11040,11540,10740,2520241,28210961715,00,0.00,N,2,430, 20250313,10570,10950,11300,10400,1191178,12952735030,00,0.00,N,5,-430, 20250312,11000,11540,11550,11000,917225,10264806920,00,0.00,N,5,-550, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 07f79c33a201..b0ce0e3a7ed1 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 +20250317,2740,2705,2745,2700,13301,36030337,00,0.00,N,2,40, 20250314,2700,2735,2755,2695,7674,20819865,00,0.00,N,5,-60, 20250313,2760,2765,2765,2730,15085,41516490,00,0.00,N,5,-5, 20250312,2765,2720,2780,2715,8082,22176470,00,0.00,N,2,50, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index e7e62df9035d..5b0aa9e7269c 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 +20250317,6940,6900,7220,6850,44355,311858365,00,0.00,N,2,120, 20250314,6820,6870,6960,6810,15093,104133885,00,0.00,N,5,-60, 20250313,6880,6900,6990,6850,6268,43146800,00,0.00,N,5,-60, 20250312,6940,6900,7000,6860,19077,132081200,00,0.00,N,5,-10, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 2f17da2b6884..4cd3994f79c7 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 +20250317,15740,15670,15870,15580,24896,391178265,00,0.00,N,2,80, 20250314,15660,15540,15800,15400,24815,386134670,00,0.00,N,2,60, 20250313,15600,15730,16000,15490,18708,291241080,00,0.00,N,5,-70, 20250312,15670,15390,15670,15390,18123,281378030,00,0.00,N,2,110, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index ed46baaac2da..94a632fdaf7b 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 +20250317,3455,3435,3475,3405,72530,250354635,00,0.00,N,2,5, 20250314,3450,3430,3500,3430,48866,169571192,00,0.00,N,2,15, 20250313,3435,3445,3520,3435,52020,180134820,00,0.00,N,5,-30, 20250312,3465,3475,3495,3450,57456,199591090,00,0.00,N,5,-25, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index fcee93697fd1..a75bd3af1b72 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 +20250317,2700,2710,2745,2695,582717,1584741254,00,0.00,N,2,10, 20250314,2690,2660,2715,2655,558826,1500071114,00,0.00,N,2,35, 20250313,2655,2650,2705,2635,686931,1829557881,00,0.00,N,2,40, 20250312,2615,2600,2640,2575,638948,1669627343,00,0.00,N,2,15, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index e6498c11eb71..7d027ba03a73 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 +20250317,2600,2610,2625,2580,3039,7879888,00,0.00,N,5,-10, 20250314,2610,2615,2635,2605,1161,3031580,00,0.00,N,5,-25, 20250313,2635,2660,2670,2540,4813,12587400,00,0.00,N,5,-20, 20250312,2655,2640,2660,2620,2506,6616290,00,0.00,N,3,0, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 8c99df841b2d..3a8cf7e0f73a 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 +20250317,3295,3250,3305,3220,242925,795115881,00,0.00,N,2,50, 20250314,3245,3130,3280,3130,305076,986496378,00,0.00,N,2,110, 20250313,3135,3130,3170,3125,102829,323761925,00,0.00,N,5,-15, 20250312,3150,3100,3175,3095,125205,392331369,00,0.00,N,2,40, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index df25079e4678..378a99783be1 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 +20250317,454,475,479,449,602180,278481365,00,0.00,N,5,-26, 20250314,480,488,488,461,254000,119833166,00,0.00,N,2,19, 20250313,461,454,471,450,71195,32772487,00,0.00,N,2,7, 20250312,454,453,465,444,89264,40280983,00,0.00,N,2,1, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 78be825d252d..d04f20a0a7dc 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 +20250317,5610,5630,5660,5590,14893,83502500,00,0.00,N,5,-20, 20250314,5630,5620,5640,5600,14826,83200655,00,0.00,N,2,10, 20250313,5620,5640,5640,5610,9501,53422150,00,0.00,N,5,-20, 20250312,5640,5640,5650,5610,8152,45868815,00,0.00,N,2,10, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 9a39d200b4d6..dd9b00baad8c 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 +20250317,1539,1550,1559,1539,24248,37386704,00,0.00,N,5,-5, 20250314,1544,1543,1555,1541,45924,71012318,00,0.00,N,2,1, 20250313,1543,1549,1562,1542,108925,168645539,00,0.00,N,5,-6, 20250312,1549,1550,1553,1539,28431,44028724,00,0.00,N,5,-1, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 1aa651ab32be..16e9bf365e42 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 +20250317,5970,5900,6480,5900,1737265,10906568870,00,0.00,N,2,70, 20250314,5900,6000,6090,5900,34767,206473620,00,0.00,N,5,-50, 20250313,5950,6040,6160,5950,45364,275677145,00,0.00,N,5,-70, 20250312,6020,6000,6100,5910,44568,268418125,00,0.00,N,5,-30, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 12d0b0af2069..d1e85eef16a7 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 +20250317,5870,5960,6010,5870,595548,3522825555,00,0.00,N,2,10, 20250314,5860,5940,6040,5830,737500,4374542675,00,0.00,N,5,-80, 20250313,5940,6060,6110,5940,659139,3960550700,00,0.00,N,5,-30, 20250312,5970,5870,6050,5860,466730,2789685470,00,0.00,N,2,120, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index c3b08e95900a..df67676fe8be 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 +20250317,6250,6300,6340,6240,264917,1660516515,00,0.00,N,5,-40, 20250314,6290,6250,6290,6190,340751,2133954535,00,0.00,N,2,40, 20250313,6250,6280,6340,6240,412384,2582220805,00,0.00,N,5,-20, 20250312,6270,6120,6360,6120,898186,5617827475,00,0.00,N,2,240, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 468d3464a155..e1ec1190f85d 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 +20250317,9400,9100,9420,8990,352586,3256279760,00,0.00,N,2,190, 20250314,9210,9210,9270,9120,213381,1964289635,00,0.00,N,3,0, 20250313,9210,9240,9450,9210,251777,2342080000,00,0.00,N,2,10, 20250312,9200,9750,9840,9160,617816,5840956305,00,0.00,N,5,-260, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 7b8636761897..67b9e778f2dd 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 +20250317,3325,3340,3340,3270,47914,158147433,00,0.00,N,5,-10, 20250314,3335,3280,3350,3280,43903,146065258,00,0.00,N,2,35, 20250313,3300,3265,3325,3265,50995,168100287,00,0.00,N,2,35, 20250312,3265,3240,3285,3220,55986,182575542,00,0.00,N,2,10, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index f8c189fa7d2d..7298ce8cb58d 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 +20250317,93400,91200,95600,90100,162679,15190486900,00,0.00,N,2,2200, 20250314,91200,92800,93800,90500,156717,14368293850,00,0.00,N,5,-2200, 20250313,93400,92800,94400,92400,142466,13279963650,00,0.00,N,5,-400, 20250312,93800,96100,97700,93500,157956,14965810700,00,0.00,N,5,-3000, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 536ffe5dbdbc..18b582c17976 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 +20250317,6340,6170,6710,6170,25564,164597535,00,0.00,N,2,170, 20250314,6170,5780,6200,5770,22815,138096310,00,0.00,N,2,370, 20250313,5800,5800,5800,5690,7210,41695680,00,0.00,N,3,0, 20250312,5800,5800,5800,5620,4653,26607110,00,0.00,N,2,10, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index d3162a650d0f..7bf29892354a 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,789,789,789,789,0,0,00,0.00,Y,3,0, +20250317,789,789,789,789,0,0,00,0.00,Y,3,0, +20250314,789,789,789,789,0,0,00,0.00,Y,0,0, 20250313,789,789,789,789,0,0,00,0.00,Y,0,0, -20250312,789,789,789,789,0,0,00,0.00,Y,0,0, -20250311,789,789,789,789,0,0,00,0.00,Y,0,0, -20250310,789,789,789,789,0,0,00,0.00,Y,0,0, +20250312,789,789,789,789,0,0,00,0.00,N,0,0, +20250311,789,789,789,789,0,0,00,0.00,N,0,0, +20250310,789,789,789,789,0,0,00,0.00,N,0,0, 20250307,789,789,789,789,0,0,00,0.00,N,0,0, 20250306,789,789,789,789,0,0,00,0.00,N,0,0, 20250305,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 357bb3cad8d5..a8e57bc06f4a 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 +20250317,2920,2960,2960,2910,17870,52184640,00,0.00,N,5,-15, 20250314,2935,2960,2960,2905,25011,73098095,00,0.00,N,5,-5, 20250313,2940,2930,2955,2915,10063,29476175,00,0.00,N,2,10, 20250312,2930,2975,2975,2915,17878,52259345,00,0.00,N,5,-20, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index fbbc8aa3e0da..7b23b676ac5a 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 +20250317,22950,23250,23500,22750,32373,742415225,00,0.00,N,5,-350, 20250314,23300,23400,23500,23150,9436,219837800,00,0.00,N,5,-50, 20250313,23350,23800,23850,23300,21768,513643500,00,0.00,N,5,-250, 20250312,23600,23100,23775,23100,17253,406712275,00,0.00,N,2,550, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index ed8f5cc97f75..b67b00b0603b 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 +20250317,6400,6320,6450,6320,20805,132546645,00,0.00,N,2,40, 20250314,6360,6380,6470,6340,7295,46713590,00,0.00,N,5,-20, 20250313,6380,6520,6580,6380,22409,144236415,00,0.00,N,5,-110, 20250312,6490,6470,6550,6420,9826,63740750,00,0.00,N,2,20, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 7b2a2c839581..203f2f64fe34 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 +20250317,5000,5060,5100,4975,15377,76703670,00,0.00,N,5,-60, 20250314,5060,5020,5090,4985,13299,66668425,00,0.00,N,3,0, 20250313,5060,5030,5070,4920,16687,83030825,00,0.00,N,2,30, 20250312,5030,4980,5060,4980,18318,91734577,00,0.00,N,5,-30, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 48b1e0286a99..2d9e717b8534 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 +20250317,5380,5400,5430,5360,7747,41749155,00,0.00,N,2,10, 20250314,5370,5370,5400,5300,4902,26252115,00,0.00,N,2,30, 20250313,5340,5390,5410,5340,7383,39623950,00,0.00,N,5,-40, 20250312,5380,5300,5420,5300,7827,42030475,00,0.00,N,2,80, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 3ca4db2042b1..95b44fee080c 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 +20250317,4105,4140,4215,4105,48261,200657025,00,0.00,N,5,-35, 20250314,4140,4155,4155,4050,29231,120187820,00,0.00,N,2,25, 20250313,4115,4190,4190,4110,44543,183899593,00,0.00,N,5,-75, 20250312,4190,4130,4205,4115,53152,220912705,00,0.00,N,2,65, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 5cf63a14d043..8f75f9f97385 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 +20250317,56900,56900,58500,55100,295911,16823074100,00,0.00,N,2,1200, 20250314,55700,54400,56400,54200,174914,9733099300,00,0.00,N,2,1300, 20250313,54400,57100,58000,54000,369385,20347563900,00,0.00,N,5,-3000, 20250312,57400,54200,57700,54200,383203,21677626300,00,0.00,N,2,2600, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 8a285253b1ff..b442057a0107 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 +20250317,238,237,240,235,139588,33225679,00,0.00,N,5,-1, 20250314,239,240,244,235,132282,31454821,00,0.00,N,5,-1, 20250313,240,249,249,238,119037,28771279,00,0.00,N,2,1, 20250312,239,235,254,224,470966,113110132,00,0.00,N,2,4, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 14a2e3d66635..a4028f6a6712 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 +20250317,1430,1423,1435,1423,13566,19392619,00,0.00,N,5,-2, 20250314,1432,1426,1434,1415,56417,80273893,00,0.00,N,2,6, 20250313,1426,1428,1438,1420,25104,35724119,00,0.00,N,5,-4, 20250312,1430,1411,1436,1410,136422,193303210,00,0.00,N,2,5, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index ec6a1a91cae0..9a9a7f5fb875 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 +20250317,7810,8020,8070,7670,241860,1893325735,00,0.00,N,5,-210, 20250314,8020,7970,8080,7910,85005,681771080,00,0.00,N,2,60, 20250313,7960,8040,8170,7960,142408,1145354270,00,0.00,N,5,-80, 20250312,8040,8270,8320,7810,328883,2673257150,00,0.00,N,5,-230, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index e70160deb03e..27bcff4b33ad 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 +20250317,18320,18100,18390,17810,19641,357314505,00,0.00,N,2,230, 20250314,18090,17430,18160,17430,37268,664959870,00,0.00,N,2,790, 20250313,17300,17070,17730,16970,59442,1025245660,00,0.00,N,2,1160, 20250312,16140,16470,16470,15900,20598,336296640,00,0.00,N,2,40, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 685f3f1702b4..fc81b1b8ff62 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 +20250317,4345,4410,4410,4315,59106,257360460,00,0.00,N,5,-60, 20250314,4405,4355,4415,4350,44270,193759219,00,0.00,N,2,15, 20250313,4390,4415,4430,4360,26001,113823328,00,0.00,N,5,-5, 20250312,4395,4395,4485,4355,38970,171827385,00,0.00,N,3,0, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 0fc747b8a789..febf429be9b4 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 +20250317,1990,2045,2045,1986,323285,645952451,00,0.00,N,5,-8, 20250314,1998,1984,2030,1964,272083,542723675,00,0.00,N,2,18, 20250313,1980,1930,2105,1930,1199496,2424883251,00,0.00,N,2,53, 20250312,1927,1915,1948,1915,73736,142498649,00,0.00,N,5,-4, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index a95c80756bac..be1bdd836825 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 +20250317,7290,7350,7370,7230,12213,88953350,00,0.00,N,5,-100, 20250314,7390,7680,7680,7370,6545,48718490,00,0.00,N,5,-170, 20250313,7560,7590,7620,7440,9416,70678980,00,0.00,N,5,-30, 20250312,7590,7530,7720,7460,6281,47405430,00,0.00,N,2,60, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 747f86cd571b..4720c969dae5 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 +20250317,9150,9080,9300,8990,10276,93307675,00,0.00,N,2,20, 20250314,9130,9350,9350,8980,17904,162911590,00,0.00,N,5,-220, 20250313,9350,9540,9640,9250,92749,846637720,00,0.00,N,5,-150, 20250312,9500,9790,9970,9250,30336,288961560,00,0.00,N,5,-500, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 411abdc13bde..f8ae2b636f93 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 +20250317,76300,73800,77400,73400,5731492,435735735300,00,0.00,N,2,2000, 20250314,74300,74000,75500,72500,2861617,211885314850,00,0.00,N,2,800, 20250313,73500,72100,75100,72100,5571764,409714380500,00,0.00,N,2,2500, 20250312,71000,77600,78000,70600,9440490,700574850100,00,0.00,N,5,-7000, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 41cc86c6bc95..e81b5b6c4513 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 +20250317,9710,9480,9790,9370,2528448,24335494680,00,0.00,N,2,230, 20250314,9480,9730,9880,9400,2759880,26323604175,00,0.00,N,5,-350, 20250313,9830,9780,9940,9680,2970356,29209958680,00,0.00,N,2,90, 20250312,9740,10200,10210,9650,6496396,64303149345,00,0.00,N,5,-60, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 9a3048be0725..3d66540b106c 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 +20250317,87100,88700,89900,87100,804864,71073486950,00,0.00,N,5,-700, 20250314,87800,89700,90300,87600,862579,76456680550,00,0.00,N,5,-3200, 20250313,91000,91700,92400,88000,968691,86825933700,00,0.00,N,2,600, 20250312,90400,87400,90400,87000,748637,66645149200,00,0.00,N,2,4300, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index fa1d4b51da75..cf52f8804254 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 +20250317,3735,3860,3860,3735,9721,37291435,00,0.00,N,5,-125, 20250314,3860,3885,3950,3855,3701,14445130,00,0.00,N,5,-25, 20250313,3885,3880,3950,3880,2585,10057785,00,0.00,N,2,5, 20250312,3880,3875,3880,3850,3314,12829685,01,0.00,N,3,0, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index bb1e41b664e6..16e0ca5fd8c6 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 +20250317,490,472,548,470,1673497,828196370,00,0.00,N,2,21, 20250314,469,516,524,469,1739277,853837940,00,0.00,N,5,-47, 20250313,516,586,605,507,4239114,2279068937,00,0.00,N,5,-72, 20250312,588,840,840,588,4672346,2983314311,00,0.00,N,4,-252, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 697eb7789b41..9c2395089571 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 +20250317,1304,1298,1319,1293,18161,23597118,00,0.00,N,5,-11, 20250314,1315,1298,1328,1258,48860,63572932,00,0.00,N,2,6, 20250313,1309,1331,1331,1298,22959,30036506,00,0.00,N,5,-22, 20250312,1331,1326,1334,1307,14135,18624317,00,0.00,N,2,5, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 67d5fea44eac..6bbc8a1cef4b 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 +20250317,21050,20850,21250,20850,16203,341350200,00,0.00,N,2,300, 20250314,20750,20500,21000,20500,13530,279800975,00,0.00,N,2,100, 20250313,20650,21000,21050,20550,12189,252749250,00,0.00,N,5,-350, 20250312,21000,20750,21250,20500,15459,323579000,00,0.00,N,2,300, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index e137ac707aa3..7b73f79a05cb 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 +20250317,513,511,521,507,26584,13574026,00,0.00,N,2,8, 20250314,505,505,509,501,22163,11175957,00,0.00,N,3,0, 20250313,505,507,512,500,30244,15247451,00,0.00,N,2,3, 20250312,502,503,506,500,31782,15943571,00,0.00,N,2,1, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 1068d5a15d17..c0bd137dcfb2 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 +20250317,226,225,245,221,7662882,1786400781,00,0.00,N,2,2, 20250314,224,235,253,215,9109753,2094475029,00,0.00,N,5,-11, 20250313,235,245,279,235,28389639,7323229372,00,0.00,N,5,-9, 20250312,244,204,260,200,47082251,11424271991,00,0.00,N,2,38, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index a8c77d9b7111..657acbf2f20e 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 +20250317,1132,1124,1140,1121,91491,103649536,00,0.00,N,2,8, 20250314,1124,1125,1131,1116,99945,112375332,00,0.00,N,5,-1, 20250313,1125,1136,1150,1120,102829,116260783,00,0.00,N,5,-10, 20250312,1135,1121,1136,1121,89693,101489455,00,0.00,N,2,9, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 4283c9e4ba76..4bb2b1a7610c 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 +20250317,550,551,554,543,8438,4642448,00,0.00,N,5,-4, 20250314,554,547,557,542,10558,5806958,00,0.00,N,2,7, 20250313,547,559,559,541,10823,5899345,00,0.00,N,5,-3, 20250312,550,550,553,541,5715,3129710,00,0.00,N,5,-3, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index db951bcdbada..3e118082d72e 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 +20250317,1743,1761,1762,1743,4574,8043177,00,0.00,N,5,-18, 20250314,1761,1752,1765,1735,5441,9535493,00,0.00,N,2,9, 20250313,1752,1740,1773,1730,8781,15420001,00,0.00,N,2,22, 20250312,1730,1721,1730,1717,6335,10921789,00,0.00,N,2,9, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 02c8c5dcfd9e..3ba8ab8761f6 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 +20250317,10950,10750,10960,10750,20841,226383350,00,0.00,N,2,210, 20250314,10740,10650,10890,10600,14842,158624435,00,0.00,N,2,90, 20250313,10650,10980,11100,10650,38025,414231010,00,0.00,N,5,-360, 20250312,11010,10850,11250,10830,24763,273677300,00,0.00,N,2,180, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 0ff32a89a79c..14059a81fda5 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 +20250317,702,710,721,697,39635,27925129,00,0.00,N,5,-9, 20250314,711,711,721,697,57910,41294056,00,0.00,N,3,0, 20250313,711,700,739,675,97028,68059810,00,0.00,N,2,1, 20250312,710,664,720,661,409466,286820918,00,0.00,N,2,40, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 17af94fc4cfc..587c754a2a17 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 +20250317,2100,2110,2125,2085,54756,115137759,00,0.00,N,5,-30, 20250314,2130,2045,2130,2045,94339,196712882,00,0.00,N,2,65, 20250313,2065,2075,2095,2040,60923,125617691,00,0.00,N,5,-20, 20250312,2085,2065,2095,2060,38959,80972460,00,0.00,N,2,20, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index c69cb0f0d626..b375ef5b80f4 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 +20250317,4520,4530,4555,4500,7845,35505682,00,0.00,N,5,-5, 20250314,4525,4620,4720,4500,28856,131500145,00,0.00,N,5,-30, 20250313,4555,4560,4610,4530,7138,32457650,00,0.00,N,2,5, 20250312,4550,4530,4560,4455,22384,101444660,00,0.00,N,2,30, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index fbbea1227536..fce1723e72d6 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 +20250317,598,604,604,585,12868,7629485,00,0.00,N,5,-6, 20250314,604,571,607,571,22821,13647073,00,0.00,N,2,24, 20250313,580,561,596,561,33571,19702804,00,0.00,N,2,17, 20250312,563,570,590,562,28802,16327901,00,0.00,N,5,-6, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 6a07541e9572..7dbfe87b533e 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 +20250317,560,564,564,555,365026,203691505,00,0.00,N,5,-4, 20250314,564,559,567,559,94696,53699073,00,0.00,N,5,-1, 20250313,565,569,570,554,202398,114149002,00,0.00,N,5,-3, 20250312,568,564,570,564,200903,113919383,00,0.00,N,2,4, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 2bfaa17f42fe..76b31c185db6 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,732,732,732,732,0,0,00,0.00,Y,3,0, +20250317,732,732,732,732,0,0,00,0.00,Y,3,0, +20250314,732,732,732,732,0,0,00,0.00,Y,0,0, 20250313,732,732,732,732,0,0,00,0.00,Y,0,0, -20250312,732,732,732,732,0,0,00,0.00,Y,0,0, -20250311,732,732,732,732,0,0,00,0.00,Y,0,0, -20250310,732,732,732,732,0,0,00,0.00,Y,0,0, +20250312,732,732,732,732,0,0,00,0.00,N,0,0, +20250311,732,732,732,732,0,0,00,0.00,N,0,0, +20250310,732,732,732,732,0,0,00,0.00,N,0,0, 20250307,732,732,732,732,0,0,00,0.00,N,0,0, 20250306,732,732,732,732,0,0,00,0.00,N,0,0, 20250305,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 1b060a045863..2082ef027388 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 +20250317,443,443,460,440,51149,22703912,00,0.00,N,3,0, 20250314,443,425,446,425,45414,19756073,00,0.00,N,2,18, 20250313,425,449,459,425,135581,59470916,00,0.00,N,5,-10, 20250312,435,440,449,434,70148,30865550,00,0.00,N,5,-5, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 5a57370af52a..a4c43f3f9f95 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 +20250317,6000,5990,6090,5910,53960,325582000,00,0.00,N,2,90, 20250314,5910,5860,5950,5720,74533,434553465,00,0.00,N,5,-50, 20250313,5960,6650,6790,5960,276290,1754671085,00,0.00,N,5,-550, 20250312,6510,6400,6590,6350,187878,1222855040,00,0.00,N,2,170, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 973014e72faa..6a58197564bb 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 +20250317,339,344,345,338,70497,24050467,00,0.00,N,5,-3, 20250314,342,341,345,340,31688,10877237,00,0.00,N,5,-1, 20250313,343,343,346,340,46017,15757108,00,0.00,N,2,2, 20250312,341,345,347,340,37329,12782681,00,0.00,N,2,1, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index ff0d77f0183d..fd1cc98153ac 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 +20250317,8630,8750,8780,8500,67891,585168710,00,0.00,N,5,-100, 20250314,8730,8780,8780,8650,29646,257912710,00,0.00,N,2,20, 20250313,8710,8900,8900,8690,51462,450735740,00,0.00,N,5,-150, 20250312,8860,8860,8890,8790,33079,292071485,00,0.00,N,2,30, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 7e109d800dd7..c2ea7acb7064 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 +20250317,457,463,463,449,121255,54956506,00,0.00,N,5,-6, 20250314,463,466,475,453,226995,104444751,00,0.00,N,5,-3, 20250313,466,449,516,449,2007041,973453359,00,0.00,N,2,23, 20250312,443,448,451,442,62906,27930554,00,0.00,N,5,-5, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index cf4af673d8d7..5288f2c79811 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 +20250317,16510,15980,16830,15690,287725,4694429875,00,0.00,N,2,660, 20250314,15850,15000,15850,14980,180461,2817282190,00,0.00,N,2,550, 20250313,15300,14590,15430,14590,275393,4177245640,00,0.00,N,2,710, 20250312,14590,14000,14590,13880,96103,1368808770,00,0.00,N,2,590, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 1ef965696491..3809dee6ad4d 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 +20250317,1084,1090,1123,1072,41999,45520869,00,0.00,N,2,11, 20250314,1073,1064,1091,1054,10285,11026760,00,0.00,N,2,9, 20250313,1064,1100,1100,1062,33944,36413354,00,0.00,N,5,-18, 20250312,1082,1076,1170,1071,76698,85201521,00,0.00,N,2,7, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 738cc71f2403..32eaa50bc64f 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 +20250317,9770,9560,9850,9560,12778,124417800,00,0.00,N,2,210, 20250314,9560,9600,9600,9500,3186,30377720,00,0.00,N,5,-40, 20250313,9600,9550,9700,9510,3711,35451340,00,0.00,N,2,70, 20250312,9530,9470,9740,9410,9491,89886925,00,0.00,N,2,60, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 70e5b9c6ccd6..399b820aa286 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 +20250317,4580,4710,4715,4535,388232,1786175254,00,0.00,N,2,110, 20250314,4470,4515,4540,4375,174397,779318075,00,0.00,N,2,120, 20250313,4350,4375,4390,4325,40272,174991680,00,0.00,N,5,-25, 20250312,4375,4375,4415,4325,34417,150531440,00,0.00,N,5,-5, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 8757dd0ca3f5..c916da9484c6 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 +20250317,16280,16500,16550,16180,5157,83673140,00,0.00,N,2,50, 20250314,16230,16550,16550,16150,3630,59282375,00,0.00,N,5,-320, 20250313,16550,16570,16820,16490,3221,53317020,00,0.00,N,5,-20, 20250312,16570,16730,16730,16400,3376,55728850,00,0.00,N,5,-80, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 2d51ba80880d..895f65a23e36 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 +20250317,2560,2575,2575,2555,5387,13796690,00,0.00,N,5,-15, 20250314,2575,2565,2580,2537,7513,19234200,00,0.00,N,2,25, 20250313,2550,2585,2630,2550,41266,107111525,00,0.00,N,5,-35, 20250312,2585,2570,2585,2570,5001,12878970,00,0.00,N,2,15, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 127f01b484dc..de3269360ef6 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 +20250317,16890,16950,17160,16810,37244,633530840,00,0.00,N,2,90, 20250314,16800,16790,16930,16620,29333,493681485,00,0.00,N,2,10, 20250313,16790,16600,16970,16600,48455,817748760,00,0.00,N,2,230, 20250312,16560,16400,16650,16400,40592,671087805,00,0.00,N,2,160, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 6ce4de83d33c..34c70e48728a 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 +20250317,2955,2960,2970,2905,17047,50085940,00,0.00,N,5,-5, 20250314,2960,2975,2975,2950,1926,5693127,00,0.00,N,5,-15, 20250313,2975,3000,3000,2955,2996,8921915,00,0.00,N,5,-25, 20250312,3000,2965,3045,2940,5178,15501778,00,0.00,N,2,15, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 3997bb7edd38..9a39b6209d47 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 +20250317,8720,8540,8800,8330,123641,1067018785,00,0.00,N,2,200, 20250314,8520,8070,8590,8020,98949,831982580,00,0.00,N,2,390, 20250313,8130,8020,8180,7900,50868,409006010,00,0.00,N,2,30, 20250312,8100,7960,8250,7760,101495,810321810,00,0.00,N,2,170, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index c55ecd06592e..79a9b3d6e811 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 +20250317,3220,3220,3255,3200,226027,729256093,00,0.00,N,5,-30, 20250314,3250,3205,3255,3180,312680,1008674577,00,0.00,N,2,80, 20250313,3170,3155,3290,3145,595601,1915971188,00,0.00,N,2,45, 20250312,3125,3110,3215,3110,357282,1135207374,00,0.00,N,2,10, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 086b7f26e667..9524951cbdff 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 +20250317,787,793,804,781,28728,22685491,00,0.00,N,5,-6, 20250314,793,773,795,773,14038,11071709,00,0.00,N,2,21, 20250313,772,770,782,764,13156,10159343,00,0.00,N,2,2, 20250312,770,749,771,749,22134,16857217,00,0.00,N,2,21, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index f7af8b6aad2e..337e298c7d72 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 +20250317,4980,4855,5060,4855,12719,63246442,00,0.00,N,2,80, 20250314,4900,4960,4995,4840,26614,130028090,00,0.00,N,5,-100, 20250313,5000,5300,5360,4985,75680,387612135,00,0.00,N,5,-210, 20250312,5210,5000,5230,4970,45894,236238310,00,0.00,N,2,245, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index ff22c6d9fc2f..3ca01bfcaaba 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 +20250317,33450,33250,34050,32100,570858,19057150900,00,0.00,N,2,300, 20250314,33150,31950,33650,31550,535411,17709585575,00,0.00,N,2,1350, 20250313,31800,31650,32150,31100,325307,10285667775,00,0.00,N,2,200, 20250312,31600,30350,31900,30150,292406,9145737925,00,0.00,N,2,1350, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 345030e231da..60dc9c966dde 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 +20250317,3430,3360,3545,3360,33168,113712775,00,0.00,N,2,80, 20250314,3350,3280,3405,3280,26767,89884310,00,0.00,N,2,70, 20250313,3280,3375,3430,3280,32966,109544970,00,0.00,N,5,-90, 20250312,3370,3275,3400,3275,28235,94585875,00,0.00,N,2,100, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 6dd01de441b2..abca7fdbd020 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250317,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250314,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250313,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250312,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250311,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250310,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250312,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250311,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250310,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250307,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250306,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250305,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index bf720033dc83..2473680b69ec 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 +20250317,2370,2470,2475,2350,169602,403877918,00,0.00,N,5,-105, 20250314,2475,2390,2475,2380,82923,202370305,00,0.00,N,2,65, 20250313,2410,2420,2455,2380,79537,191077600,00,0.00,N,5,-10, 20250312,2420,2435,2475,2415,128295,313383883,00,0.00,N,5,-15, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 362b6b7213a5..e8d3a61ec65a 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 +20250317,2660,2585,2800,2585,110919,295042423,00,0.00,N,2,75, 20250314,2585,2575,2670,2500,139647,357208204,00,0.00,N,2,5, 20250313,2580,2670,2750,2500,75441,196290522,00,0.00,N,5,-90, 20250312,2670,2670,2740,2560,73788,198366145,00,0.00,N,2,50, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index f97814e17ad3..ee51c78c13b4 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 +20250317,2365,2370,2370,2345,12479,29383603,00,0.00,N,2,10, 20250314,2355,2350,2360,2330,15953,37503545,00,0.00,N,3,0, 20250313,2355,2360,2385,2315,15052,35333501,00,0.00,N,2,10, 20250312,2345,2320,2360,2320,21864,51295350,00,0.00,N,2,20, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 44ea754433f0..c2e577dc0a89 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 +20250317,1237,1242,1251,1235,75590,93773241,00,0.00,N,5,-4, 20250314,1241,1237,1251,1237,145036,180203999,00,0.00,N,5,-6, 20250313,1247,1275,1275,1246,93545,117246296,00,0.00,N,5,-23, 20250312,1270,1270,1275,1260,63409,80129709,00,0.00,N,2,7, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index cfc9fe6f52d7..4c926061fa83 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 +20250317,4210,4230,4260,4200,24828,104740915,00,0.00,N,3,0, 20250314,4210,4195,4240,4185,14906,62570818,00,0.00,N,2,15, 20250313,4195,4195,4235,4185,38751,162833515,00,0.00,N,5,-15, 20250312,4210,4265,4295,4210,23656,100591830,00,0.00,N,5,-55, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index c2acfcc95fe8..83e167466e97 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 +20250317,6650,6620,6740,6620,124673,832383220,00,0.00,N,2,40, 20250314,6610,6560,6690,6560,102499,679910855,00,0.00,N,2,70, 20250313,6540,6660,6680,6530,208279,1371440715,00,0.00,N,5,-100, 20250312,6640,6520,6660,6520,92325,611318375,00,0.00,N,2,90, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 632aedb4469a..48fe3b4bd798 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 +20250317,2730,2715,2760,2660,105457,285237332,00,0.00,N,2,10, 20250314,2720,2705,2765,2700,68326,186090864,00,0.00,N,2,5, 20250313,2715,2825,2850,2715,94507,261007717,00,0.00,N,5,-95, 20250312,2810,2720,2815,2720,39801,111064535,00,0.00,N,2,90, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 3bf8e7e02ed0..aea2cbe6592e 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 +20250317,1322,1387,1389,1321,700273,943915546,00,0.00,N,5,-10, 20250314,1332,1364,1385,1319,790750,1062145795,00,0.00,N,2,5, 20250313,1327,1321,1390,1305,1968713,2660223398,00,0.00,N,2,59, 20250312,1268,1257,1311,1256,274387,350380950,00,0.00,N,2,11, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 6d177cc61fdf..2bef2b421a3e 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 +20250317,3480,3470,3480,3425,392845,1356343161,00,0.00,N,2,15, 20250314,3465,3480,3515,3420,380325,1317112491,00,0.00,N,2,15, 20250313,3450,3510,3540,3450,600545,2095554671,00,0.00,N,5,-40, 20250312,3490,3450,3515,3450,533248,1860707364,00,0.00,N,2,55, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 8cb506ee17fc..0ff1a163b26f 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 +20250317,54600,56100,56600,54000,944203,51836410750,00,0.00,N,5,-1100, 20250314,55700,57500,58800,55200,1359901,76678855350,00,0.00,N,5,-1300, 20250313,57000,59900,60400,56200,1719167,99406687050,00,0.00,N,5,-2100, 20250312,59100,59600,62300,58700,2097291,127229812800,00,0.00,N,2,300, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index de9f0be0c941..36cf5ce6bf67 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 +20250317,1369,1386,1399,1348,38512,52808714,00,0.00,N,5,-18, 20250314,1387,1394,1400,1378,45842,63652970,00,0.00,N,5,-3, 20250313,1390,1384,1409,1374,42026,58272163,00,0.00,N,2,6, 20250312,1384,1352,1387,1350,97600,133531477,00,0.00,N,2,32, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 0163cd1b516a..f90a111c0633 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 +20250317,4865,4860,4920,4825,58418,284108857,00,0.00,N,2,40, 20250314,4825,4780,4980,4780,97507,476428361,00,0.00,N,2,10, 20250313,4815,4990,5040,4815,75629,372574671,00,0.00,N,5,-125, 20250312,4940,5030,5070,4900,121207,605217835,00,0.00,N,2,5, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 83e8571f2e7b..d49c4ed463d9 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 +20250317,2100,2120,2120,2080,116766,245152683,00,0.00,N,5,-5, 20250314,2105,2110,2125,2085,117827,247469840,00,0.00,N,3,0, 20250313,2105,2145,2145,2100,207177,439858408,00,0.00,N,5,-50, 20250312,2155,2150,2190,2140,334444,720457074,00,0.00,N,5,-5, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 13813976059e..1935984cfdbe 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 +20250317,18820,19120,19140,18660,140844,2647060920,00,0.00,N,5,-110, 20250314,18930,18380,18960,18270,145565,2736697945,00,0.00,N,2,410, 20250313,18520,18630,19140,18510,254327,4788546760,00,0.00,N,5,-40, 20250312,18560,18300,18730,18060,153719,2849083425,00,0.00,N,2,460, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 1ef616db7194..711e6021f6b6 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 +20250317,1341,1367,1388,1341,106442,143657062,00,0.00,N,5,-22, 20250314,1363,1383,1397,1350,69079,94894801,00,0.00,N,5,-20, 20250313,1383,1360,1399,1360,146555,202825725,00,0.00,N,2,9, 20250312,1374,1355,1382,1355,164571,225061685,00,0.00,N,2,2, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 55216d65db61..093d0932b60d 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 +20250317,95000,85600,95600,85500,4066136,376689497050,00,0.00,N,2,9300, 20250314,85700,85000,87400,84100,1249494,106905467950,00,0.00,N,2,1400, 20250313,84300,83300,87900,82100,2747199,235837078450,00,0.00,N,2,2300, 20250312,82000,85400,86700,79500,2862334,237656860700,00,0.00,N,5,-3000, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 033ec9860a36..1039cae631f4 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250317,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250314,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250313,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250312,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250311,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250310,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250312,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250311,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250310,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250307,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250306,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250305,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 6320e04f4b29..ede122cdb735 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 +20250317,26950,25250,28350,25000,1211754,32456939225,00,0.00,N,2,2250, 20250314,24700,25450,26300,24200,660699,16651159025,00,0.00,N,5,-450, 20250313,25150,27200,27500,24750,730790,18798592375,00,0.00,N,5,-1850, 20250312,27000,27450,27750,26600,299046,8168194850,00,0.00,N,2,100, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 3d18d5373717..cb3356d3e649 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 +20250317,11780,11800,12300,11500,250756,2952284380,00,0.00,N,5,-20, 20250314,11800,11670,11920,11670,131935,1555582665,00,0.00,N,2,130, 20250313,11670,11870,12100,11650,284881,3361107770,00,0.00,N,5,-40, 20250312,11710,11540,11790,11520,109839,1284806865,00,0.00,N,2,60, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 922a8359f375..0fb9f489774f 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 +20250317,9550,9300,9660,9190,182018,1723835475,00,0.00,N,2,170, 20250314,9380,8890,9460,8810,185388,1715306270,00,0.00,N,2,490, 20250313,8890,8990,9090,8780,109344,975361215,00,0.00,N,5,-140, 20250312,9030,9110,9250,9000,108588,987981765,00,0.00,N,5,-80, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index d629a8466643..205ac5c7cef7 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 +20250317,4845,4805,4850,4750,552153,2649169415,00,0.00,N,5,-55, 20250314,4900,4535,5560,4470,10782714,56277951411,00,0.00,N,2,620, 20250313,4280,4200,4975,4125,7028868,32826388850,00,0.00,N,2,65, 20250312,4215,4520,4530,4215,695707,3014404542,00,0.00,N,5,-305, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index a3833e8a5efe..133492aa9ca3 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 +20250317,4045,4065,4120,3995,90404,365544380,00,0.00,N,5,-45, 20250314,4090,4070,4150,4050,110790,453832115,00,0.00,N,2,40, 20250313,4050,4070,4115,4010,50634,204196745,00,0.00,N,5,-30, 20250312,4080,4005,4125,4005,60103,244846047,00,0.00,N,2,50, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 8af3e90f7c18..bbd3acd46c52 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 +20250317,1420,1425,1439,1413,151085,214281384,00,0.00,N,5,-5, 20250314,1425,1434,1443,1410,167992,239591152,00,0.00,N,2,16, 20250313,1409,1430,1448,1407,167221,237261490,00,0.00,N,5,-18, 20250312,1427,1420,1459,1420,163154,234037244,00,0.00,N,5,-3, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 70a8399cdc3c..480126e5b93f 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 +20250317,2195,2115,2210,2110,23276,50269015,00,0.00,N,2,85, 20250314,2110,2080,2135,2020,4897,10333915,00,0.00,N,2,55, 20250313,2055,2120,2150,2055,13383,28267527,00,0.00,N,5,-80, 20250312,2135,2085,2140,2085,12872,27322250,00,0.00,N,2,45, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index ec996c137e6b..63390c257f21 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 +20250317,1054,1045,1054,1042,9672,10143402,00,0.00,N,2,4, 20250314,1050,1044,1060,1036,26018,27271466,00,0.00,N,5,-6, 20250313,1056,1052,1056,1049,5746,6037747,00,0.00,N,2,4, 20250312,1052,1050,1052,1036,6868,7188129,00,0.00,N,2,2, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 56647b2204a3..a9d4478381e2 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 +20250317,2670,2675,2705,2620,272853,724796370,00,0.00,N,5,-10, 20250314,2680,2650,2740,2650,197313,531329917,00,0.00,N,2,10, 20250313,2670,2700,2715,2640,256124,686132679,00,0.00,N,5,-15, 20250312,2685,2760,2780,2680,483874,1316601531,00,0.00,N,5,-95, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 532db6dd902f..0a160ebda255 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 +20250317,10230,10020,10490,10020,66389,682084830,00,0.00,N,2,120, 20250314,10110,10300,10400,10050,80390,817039185,00,0.00,N,5,-190, 20250313,10300,10180,10450,10000,142357,1463043270,00,0.00,N,2,280, 20250312,10020,9640,10080,9600,138960,1382442070,00,0.00,N,2,380, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index f5cc164c9e27..ce93e3a4dfbd 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 +20250317,17910,17930,18060,17760,47550,852172310,00,0.00,N,2,60, 20250314,17850,17550,18020,17550,86892,1551395510,00,0.00,N,2,240, 20250313,17610,17960,18060,17580,75170,1333871725,00,0.00,N,5,-300, 20250312,17910,17600,17910,17590,45269,808070045,00,0.00,N,2,260, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 58d08cb49c31..2f80a560049f 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 +20250317,496,500,507,495,209537,104544861,00,0.00,N,5,-2, 20250314,498,515,515,497,359815,180252411,00,0.00,N,5,-6, 20250313,504,489,610,489,6621140,3690934190,00,0.00,N,2,10, 20250312,494,489,500,489,57313,28362643,00,0.00,N,2,5, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index dd190c653f33..bd86219b7a74 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 +20250317,1000,1010,1010,997,1993,1993833,00,0.00,N,5,-5, 20250314,1005,1006,1011,992,7525,7583451,00,0.00,N,2,5, 20250313,1000,1010,1010,998,4316,4333378,00,0.00,N,5,-2, 20250312,1002,990,1002,990,3164,3165285,00,0.00,N,2,20, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 53830ba7e1b9..2aaa4c5bc54d 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 +20250317,1210,1100,1277,1008,10456309,11504235760,00,0.00,N,5,-230, 20250314,1440,1445,1534,1401,821687,1199483732,00,0.00,N,2,59, 20250313,1381,1471,1499,1371,593915,838161771,00,0.00,N,5,-89, 20250312,1470,1498,1498,1430,320395,465292208,00,0.00,N,2,4, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 5478a025f2ec..624bdc0ddb3a 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 +20250317,11030,10850,11060,10740,35646,389114240,00,0.00,N,2,160, 20250314,10870,10560,10950,10500,29108,311793365,00,0.00,N,2,280, 20250313,10590,10630,10760,10500,43621,461027750,00,0.00,N,5,-120, 20250312,10710,10700,10800,10630,26729,286150510,00,0.00,N,2,10, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 437717c4f2a2..ab664fbe42c5 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 +20250317,303,296,304,295,112448,33708888,00,0.00,N,2,9, 20250314,294,290,296,290,108919,31765948,00,0.00,N,2,4, 20250313,290,289,294,289,80198,23372837,00,0.00,N,2,2, 20250312,288,287,291,286,107185,30966509,00,0.00,N,2,1, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 33ca4a6f4702..2bd004031264 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 +20250317,2365,2370,2410,2320,97712,230817861,00,0.00,N,5,-5, 20250314,2370,2325,2375,2310,51613,121899633,00,0.00,N,2,50, 20250313,2320,2375,2385,2315,67644,158800355,00,0.00,N,5,-40, 20250312,2360,2330,2400,2330,59086,139681111,00,0.00,N,2,15, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 8804dffa65d0..f504ef699b68 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 +20250317,4490,4495,4555,4275,125931,557102265,00,0.00,N,5,-125, 20250314,4615,4670,4670,4545,47208,217066921,00,0.00,N,5,-75, 20250313,4690,4660,4730,4600,26934,125597790,00,0.00,N,5,-20, 20250312,4710,4635,4725,4550,60375,279734570,00,0.00,N,2,75, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 75c3e9c2b466..1c6ffe4e5fcd 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 +20250317,3725,3830,3830,3685,1367,5094490,00,0.00,N,5,-10, 20250314,3735,3785,3785,3730,2389,8950770,00,0.00,N,5,-50, 20250313,3785,3855,3855,3760,536,2032405,00,0.00,N,5,-40, 20250312,3825,3800,3850,3775,635,2419045,00,0.00,N,2,25, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 212be059b488..711323298b61 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 +20250317,702,706,716,700,379556,268421846,00,0.00,N,5,-12, 20250314,714,707,717,703,220965,157075348,00,0.00,N,2,8, 20250313,706,706,716,698,222474,157142903,00,0.00,N,5,-2, 20250312,708,728,728,708,259332,185536336,00,0.00,N,5,-2, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 3e8c7f8a9053..56f79933c1d2 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 +20250317,9600,9610,9670,9570,22318,214354150,00,0.00,N,5,-20, 20250314,9620,9630,9670,9590,16887,162388695,00,0.00,N,5,-10, 20250313,9630,9600,9660,9570,17655,169745535,00,0.00,N,2,30, 20250312,9600,9540,9670,9540,19481,186882540,00,0.00,N,2,10, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 38e77972e93f..32e9fa25f0a5 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 +20250317,33300,33500,33800,33050,21032,700010650,00,0.00,N,5,-100, 20250314,33400,32800,33450,32750,26330,873190525,00,0.00,N,2,800, 20250313,32600,33200,33250,32300,38378,1248272750,00,0.00,N,5,-400, 20250312,33000,33050,33100,32500,33945,1116579150,00,0.00,N,5,-50, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 228f86a394f7..1e8e8e02ac05 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 +20250317,2015,2010,2030,1999,5511,11112587,00,0.00,N,2,5, 20250314,2010,2010,2015,1999,2346,4701699,00,0.00,N,3,0, 20250313,2010,2015,2030,2005,1506,3029385,00,0.00,N,5,-5, 20250312,2015,2010,2035,2010,1779,3588415,00,0.00,N,5,-20, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index add272f7ba2b..737865197cb0 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 +20250317,7540,7550,7570,7500,521,3924490,00,0.00,N,5,-30, 20250314,7570,7470,7580,7470,229,1723080,00,0.00,N,2,100, 20250313,7470,7690,7690,7450,1549,11659460,00,0.00,N,5,-250, 20250312,7720,7500,7720,7415,1502,11201615,00,0.00,N,2,210, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index ee4ca06b3b7a..686c6f81f92f 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 +20250317,22650,22350,23450,22050,31956,732095875,00,0.00,N,2,300, 20250314,22350,21200,22650,21200,34113,752601775,00,0.00,N,2,950, 20250313,21400,21950,22350,21400,34479,753966500,00,0.00,N,5,-550, 20250312,21950,22100,22650,21900,18997,421114650,00,0.00,N,5,-300, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index de2ddf082907..ccd8a0663ce2 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 +20250317,12960,13290,13290,12940,20056,261800250,00,0.00,N,5,-210, 20250314,13170,13210,13400,13150,8416,111511070,00,0.00,N,5,-190, 20250313,13360,13550,13690,13310,8668,117339960,00,0.00,N,5,-100, 20250312,13460,13400,13500,13290,6221,83321150,00,0.00,N,2,60, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 99567588715f..6a82446e2718 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 +20250317,686,670,700,670,76920,52858177,00,0.00,N,2,16, 20250314,670,654,670,653,23559,15571673,00,0.00,N,2,9, 20250313,661,664,688,657,15855,10588261,00,0.00,N,2,5, 20250312,656,660,669,645,27102,17717790,00,0.00,N,5,-3, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 3ce65b6c16d8..6b3bad1a0388 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 +20250317,717,717,726,714,150574,108314605,00,0.00,N,2,1, 20250314,716,712,723,712,97530,69849863,00,0.00,N,5,-3, 20250313,719,723,726,716,87414,62796210,00,0.00,N,3,0, 20250312,719,706,722,706,128463,91936744,00,0.00,N,2,14, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 73a7b309298b..fda2d8d39caa 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 +20250317,2270,2240,2310,2240,11288,25608075,00,0.00,N,2,30, 20250314,2240,2185,2240,2140,13967,31015450,00,0.00,N,2,60, 20250313,2180,2150,2205,2120,11166,24292720,00,0.00,N,2,30, 20250312,2150,2100,2165,2075,8874,18774145,00,0.00,N,2,50, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 4b8009296bb3..aad715ec37d7 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 +20250317,1515,1500,1519,1463,69931,104294758,00,0.00,N,2,15, 20250314,1500,1511,1560,1445,77383,116259400,00,0.00,N,5,-22, 20250313,1522,1536,1539,1522,27852,42704630,00,0.00,N,5,-32, 20250312,1554,1561,1600,1553,25321,39616327,00,0.00,N,5,-19, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 3c6427514a4f..2cd24d04cb17 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 +20250317,2000,2000,2010,1993,28768,57496016,00,0.00,N,5,-10, 20250314,2010,2015,2015,1998,20210,40462298,00,0.00,N,5,-10, 20250313,2020,2025,2025,2000,35864,72065680,00,0.00,N,5,-5, 20250312,2025,2020,2035,2010,14463,29180540,00,0.00,N,2,5, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index a5374fedd040..d8d679205d91 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 +20250317,7150,7170,7330,7090,1382887,9964919735,00,0.00,N,2,150, 20250314,7000,6960,7040,6910,484146,3377791065,00,0.00,N,2,40, 20250313,6960,7080,7200,6930,1245998,8813771845,00,0.00,N,2,30, 20250312,6930,6920,7110,6890,721641,5059912055,00,0.00,N,2,20, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index f5b35530b796..7b808ca0fe5c 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 +20250317,17080,16970,17380,16230,98403,1673472995,00,0.00,N,2,120, 20250314,16960,15940,17100,15850,65311,1079290035,00,0.00,N,2,1020, 20250313,15940,15810,16710,15400,41656,655906705,00,0.00,N,2,130, 20250312,15810,15200,16030,15200,37441,587280240,00,0.00,N,2,470, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 120e4a6cf4cb..cb7da528f862 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 +20250317,8110,8050,8120,7870,71420,571607435,00,0.00,N,2,60, 20250314,8050,7800,8090,7700,84292,669735300,00,0.00,N,2,310, 20250313,7740,7740,7820,7690,72854,564092140,00,0.00,N,5,-60, 20250312,7800,7810,7850,7710,79747,618984595,00,0.00,N,5,-20, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 5ed13a4ce03a..a34457a322cd 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 +20250317,17800,18210,18210,17470,116611,2069739070,00,0.00,N,5,-250, 20250314,18050,17670,18110,17510,80718,1443023570,00,0.00,N,2,370, 20250313,17680,17950,18040,17590,92599,1641728145,00,0.00,N,5,-250, 20250312,17930,18260,18260,17750,130480,2335186245,00,0.00,N,5,-330, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index de79f3189b70..930dd4669288 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 +20250317,9390,9450,9520,9340,61686,581273510,00,0.00,N,2,30, 20250314,9360,9200,9360,9150,110248,1022766285,00,0.00,N,2,200, 20250313,9160,9300,9470,9120,99311,925111400,00,0.00,N,5,-110, 20250312,9270,9120,9280,9040,51361,471695825,00,0.00,N,2,220, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 0b1aab035632..8637f551104e 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 +20250317,2790,2840,2840,2750,24896,68933155,00,0.00,N,5,-5, 20250314,2795,2885,2885,2775,57802,161982478,00,0.00,N,5,-95, 20250313,2890,2835,2925,2835,24123,69317400,00,0.00,N,2,40, 20250312,2850,2880,3015,2850,59137,171509600,00,0.00,N,5,-45, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index b51a85b1ef5b..c512ef9e90da 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 +20250317,3635,3645,3660,3635,2749,10031410,00,0.00,N,5,-10, 20250314,3645,3650,3650,3625,1375,4999240,00,0.00,N,3,0, 20250313,3645,3645,3655,3645,866,3160250,00,0.00,N,5,-5, 20250312,3650,3650,3650,3640,504,1835194,00,0.00,N,2,10, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 0e1e3f89a7ce..f3ccd67a5e4b 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 +20250317,4085,4170,4180,4060,49745,203917332,00,0.00,N,5,-30, 20250314,4115,4075,4335,4030,149387,624141530,00,0.00,N,2,30, 20250313,4085,4065,4175,4000,41803,170395750,00,0.00,N,2,20, 20250312,4065,4025,4160,4025,64177,262728015,00,0.00,N,2,40, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 4f0000995540..80c92420fec1 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 +20250317,19830,19970,20300,19760,20339,405803240,00,0.00,N,5,-270, 20250314,20100,19640,20300,19640,33301,666502830,00,0.00,N,2,350, 20250313,19750,20750,20750,19430,113915,2246742210,00,0.00,N,5,-800, 20250312,20550,20950,21000,20300,33438,690293425,00,0.00,N,5,-500, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index ca32bbe6df5e..61ef3a6c6e60 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 +20250317,43500,43500,43850,42600,100563,4343845575,00,0.00,N,3,0, 20250314,43500,43600,44150,43300,98662,4312714475,00,0.00,N,5,-150, 20250313,43650,41300,43750,41200,310263,13341217575,00,0.00,N,2,2200, 20250312,41450,41000,41850,41000,143544,5958764100,00,0.00,N,2,600, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index c24479976af0..59aec03e2386 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 +20250317,4360,4165,4450,4125,207430,894588850,00,0.00,N,2,200, 20250314,4160,4045,4200,4040,127834,528195422,00,0.00,N,2,105, 20250313,4055,4010,4055,3860,126513,499213395,00,0.00,N,2,55, 20250312,4000,4050,4110,3980,74754,299567912,00,0.00,N,5,-50, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index c88ef17a840a..3f0f7ede7481 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 +20250317,565,617,660,556,184796,112000330,00,0.00,N,5,-52, 20250314,617,643,649,610,167755,104203130,00,0.00,N,5,-32, 20250313,649,662,682,630,53777,34967828,00,0.00,N,5,-13, 20250312,662,669,675,652,33727,22358312,00,0.00,N,5,-13, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 6115da122480..9454bf0d77ee 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 +20250317,328000,330000,330000,325500,26434,8647798000,00,0.00,N,2,1000, 20250314,327000,326000,332500,323000,21517,7046724250,00,0.00,N,3,0, 20250313,327000,331000,331500,321500,99691,32386870750,00,0.00,N,5,-3000, 20250312,330000,323000,332500,320500,44548,14567238250,00,0.00,N,2,7000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 928905e7f0c0..7f81902b5a47 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 +20250317,235000,233500,240500,232500,214597,50552789500,00,0.00,N,2,4000, 20250314,231000,242500,245500,230000,402574,94166285750,00,0.00,N,5,-11500, 20250313,242500,254000,254000,242500,311370,76463848750,00,0.00,N,5,-8500, 20250312,251000,240000,253500,238000,309456,76512035750,00,0.00,N,2,13000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 824cbb27a9b6..a27c746aa72b 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 +20250317,4310,4430,4675,4200,2394957,10594364237,00,0.00,N,5,-105, 20250314,4415,4705,4745,4415,1811369,8221729825,00,0.00,N,5,-285, 20250313,4700,4700,5370,4685,5320534,26636296158,00,0.00,N,2,80, 20250312,4620,4630,4705,4540,1318270,6097405338,00,0.00,N,2,25, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 6bde5ce57c37..6fe75f7f5efb 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 +20250317,7130,7350,7430,7130,108022,785468935,00,0.00,N,5,-160, 20250314,7290,7110,7440,6910,174502,1267834115,00,0.00,N,2,110, 20250313,7180,7830,7830,6970,554656,4023901175,00,0.00,N,5,-650, 20250312,7830,8230,8230,7820,248101,1972376395,00,0.00,N,5,-600, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index b6be1003f237..e7386963f10b 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 +20250317,4520,4410,4600,4360,1539910,6901907964,00,0.00,N,2,80, 20250314,4440,4150,4525,4110,2283107,9992492507,00,0.00,N,2,260, 20250313,4180,4150,4230,4005,833495,3470582059,00,0.00,N,5,-20, 20250312,4200,4090,4305,4065,890659,3740587737,00,0.00,N,2,65, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index efc1b60eb85b..dd4111402b3b 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 +20250317,4615,4635,4670,4585,26849,123746420,00,0.00,N,2,5, 20250314,4610,4625,4670,4515,47685,219770440,00,0.00,N,2,5, 20250313,4605,4695,4720,4595,64385,297282020,00,0.00,N,5,-90, 20250312,4695,4600,4720,4600,81196,379506930,00,0.00,N,2,70, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 06657c8d95ad..3098d8aba0a6 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 +20250317,2425,2465,2475,2420,37000,90279530,00,0.00,N,2,20, 20250314,2405,2535,2535,2405,24728,60830270,00,0.00,N,5,-115, 20250313,2520,2440,2550,2440,11042,27674331,00,0.00,N,2,40, 20250312,2480,2510,2510,2415,22311,54976100,00,0.00,N,2,40, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index e421fa3f3c1e..f8ddb6e15f6f 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 +20250317,9260,8950,9470,8950,147217,1355119880,00,0.00,N,2,300, 20250314,8960,8780,8980,8780,35525,317796530,00,0.00,N,2,120, 20250313,8840,8860,8970,8790,98682,876018080,00,0.00,N,2,70, 20250312,8770,8320,8780,8250,74504,640908445,00,0.00,N,2,520, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 4dba33095361..4238fdcbcd2c 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 +20250317,28950,27950,29000,27600,169088,4819439275,00,0.00,N,2,1000, 20250314,27950,27200,28350,26700,171391,4750455125,00,0.00,N,2,750, 20250313,27200,27000,27450,26550,153978,4159624600,00,0.00,N,2,200, 20250312,27000,26150,27300,25950,166093,4454872025,00,0.00,N,2,1250, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 644cfab89bd9..73101f93680b 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 +20250317,1421,1408,1428,1408,381449,540548938,00,0.00,N,2,16, 20250314,1405,1399,1417,1393,216369,303983682,00,0.00,N,2,15, 20250313,1390,1408,1426,1388,366989,514827527,00,0.00,N,5,-17, 20250312,1407,1400,1430,1400,290288,410301172,00,0.00,N,3,0, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 9f168b7a1d7a..fbe5bef6ed2c 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 +20250317,2340,2300,2350,2295,47233,109876243,00,0.00,N,2,50, 20250314,2290,2290,2335,2290,26968,61958877,00,0.00,N,3,0, 20250313,2290,2310,2340,2285,64451,148686950,00,0.00,N,2,5, 20250312,2285,2250,2315,2250,89257,203683865,00,0.00,N,2,15, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 347d6adb858e..ae7126bdbcb0 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 +20250317,4155,4150,4160,4095,16106,66399015,00,0.00,N,2,30, 20250314,4125,4105,4125,4085,12338,50592885,00,0.00,N,2,20, 20250313,4105,4105,4160,4095,12619,52000403,00,0.00,N,3,0, 20250312,4105,4070,4135,4055,12171,50012705,00,0.00,N,2,35, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 0baa6a43259d..1542e0c7e85d 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250317,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250314,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250313,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250312,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250311,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250310,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250312,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250311,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250310,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250307,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250306,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250305,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index ff87578c80e0..b2d20d3bd667 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 +20250317,61900,64700,64700,61300,209337,12983367200,00,0.00,N,5,-2100, 20250314,64000,63800,64500,63200,53076,3389093600,00,0.00,N,2,600, 20250313,63400,63500,65000,63200,182924,11652274300,00,0.00,N,5,-400, 20250312,63800,62900,64900,62900,83883,5379503850,00,0.00,N,2,1000, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 616f7b4dee4f..f42d3282edbb 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 +20250317,7340,7210,7460,7150,79525,586039585,00,0.00,N,2,70, 20250314,7270,6970,7420,6930,115808,840706600,00,0.00,N,2,260, 20250313,7010,6890,7340,6880,220733,1583204415,00,0.00,N,2,180, 20250312,6830,6960,6980,6710,33452,229105530,00,0.00,N,5,-40, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 0c10cc8c7d8a..bc325053914f 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 +20250317,885,911,1064,861,4065821,3702629842,00,0.00,N,5,-344, 20250314,1229,1244,1330,1197,403604,494525216,00,0.00,N,5,-25, 20250313,1254,1325,1332,1243,447434,576235592,00,0.00,N,5,-70, 20250312,1324,1303,1590,1303,1107035,1547318062,00,0.00,N,2,34, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index f0f859f40de1..926161ea7495 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 +20250317,6770,6870,6870,6730,10002,67801515,00,0.00,N,5,-40, 20250314,6810,6680,6820,6660,7222,48688350,00,0.00,N,2,130, 20250313,6680,6740,6880,6680,12048,81135190,00,0.00,N,5,-30, 20250312,6710,6650,6800,6650,5912,39795015,00,0.00,N,2,10, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 23bf5b50788c..9a0417ed6bcd 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 +20250317,2100,2125,2140,2010,20184,41935570,00,0.00,N,5,-50, 20250314,2150,2125,2240,2115,5293,11414820,00,0.00,N,3,0, 20250313,2150,2200,2250,2065,16558,35331765,00,0.00,N,5,-50, 20250312,2200,2140,2245,2105,38465,83088110,00,0.00,N,2,60, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 0d1d1d0bb2f8..d3a212f12b7e 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 +20250317,980,966,984,966,54030,52646281,00,0.00,N,2,14, 20250314,966,963,975,957,98571,95490262,00,0.00,N,2,9, 20250313,957,974,978,950,80511,77673520,00,0.00,N,5,-12, 20250312,969,952,974,950,29986,28857661,00,0.00,N,2,16, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 92c0e87640a5..1b3fd645ddd7 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 +20250317,2500,2595,2595,2400,4,10090,00,0.00,N,5,-95, 20250314,2595,2595,2595,2595,2,5190,00,0.00,N,3,0, 20250313,2595,2595,2595,2595,2,5190,00,0.00,N,3,0, 20250312,2595,2595,2595,2595,2,5190,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 5e05c01d5182..ab1da453a942 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 +20250317,16580,16440,16690,16220,339929,5600337180,00,0.00,N,2,140, 20250314,16440,15550,16440,15410,591378,9557506855,00,0.00,N,2,980, 20250313,15460,15270,15700,15270,354519,5497561640,00,0.00,N,2,190, 20250312,15270,15500,15660,15270,388479,6001076030,00,0.00,N,5,-250, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 26ff6fa5fa40..32805b38cce2 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 +20250317,2920,2935,2950,2910,98021,287014739,00,0.00,N,3,0, 20250314,2920,2925,2955,2920,98681,289284136,00,0.00,N,5,-5, 20250313,2925,2925,2975,2910,155691,458275670,00,0.00,N,5,-20, 20250312,2945,2960,2985,2945,144128,427019764,00,0.00,N,5,-35, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index aa2a20f3cdbf..025d539f41d1 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 +20250317,1014,1017,1017,1010,23300,23587025,00,0.00,N,5,-3, 20250314,1017,1015,1017,1010,10634,10788712,00,0.00,N,2,2, 20250313,1015,1016,1025,1010,29073,29537416,00,0.00,N,5,-1, 20250312,1016,1020,1020,962,33942,34027959,00,0.00,N,5,-4, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 969ad3d4f991..289d5dd275e7 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 +20250317,13510,13400,13670,13300,73864,998539200,00,0.00,N,2,210, 20250314,13300,13010,13400,13010,59284,787411610,00,0.00,N,2,160, 20250313,13140,13380,13440,13070,71331,945973500,00,0.00,N,5,-60, 20250312,13200,13030,13210,12950,49840,654527345,00,0.00,N,2,250, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 9437b330c295..0346083ad418 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 +20250317,11480,11630,11780,11365,82242,947250945,00,0.00,N,5,-260, 20250314,11740,11360,11980,11360,61539,724296840,00,0.00,N,2,270, 20250313,11470,11430,11680,11150,43678,501532515,00,0.00,N,5,-70, 20250312,11540,11400,11750,11320,20411,234623040,00,0.00,N,2,140, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index beb03142524c..89d32c85ec7f 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 +20250317,4480,4405,4480,4400,18443,81737706,00,0.00,N,2,85, 20250314,4395,4400,4432,4390,5950,26181837,00,0.00,N,5,-10, 20250313,4405,4430,4435,4405,14064,62191671,00,0.00,N,5,-15, 20250312,4420,4430,4430,4390,15675,69038147,00,0.00,N,5,-10, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index ed11780e677f..3d4511b8cbd2 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 +20250317,4130,4120,4230,4110,20335,84824642,00,0.00,N,2,10, 20250314,4120,4230,4440,4105,49458,210559232,00,0.00,N,5,-60, 20250313,4180,4140,4270,4140,15420,65128495,00,0.00,N,2,20, 20250312,4160,4230,4255,4145,19203,80320533,00,0.00,N,5,-70, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 61d1a338cffd..5e4683ddfe7f 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 +20250317,2230,2240,2250,2215,21263,47306185,00,0.00,N,3,0, 20250314,2230,2200,2235,2180,38419,84984650,00,0.00,N,2,20, 20250313,2210,2215,2255,2185,49165,108734545,00,0.00,N,5,-25, 20250312,2235,2200,2245,2190,30720,68277878,00,0.00,N,2,30, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 72620669cf14..b8389d2d58ba 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 +20250317,4200,4230,4255,4185,38265,160801076,00,0.00,N,5,-30, 20250314,4230,4120,4245,4120,36509,153162348,00,0.00,N,2,60, 20250313,4170,4205,4265,4170,53534,225302366,00,0.00,N,5,-60, 20250312,4230,4225,4295,4185,67227,285323029,00,0.00,N,2,5, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 64d0317bf836..bc0fdac96cd8 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 +20250317,4680,4920,5010,4660,1221599,5910462018,00,0.00,N,5,-230, 20250314,4910,4965,5100,4805,1566981,7738528051,00,0.00,N,5,-50, 20250313,4960,4880,5610,4865,11572038,60931550465,00,0.00,N,2,45, 20250312,4915,4850,5000,4765,2097304,10339992519,00,0.00,N,2,85, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index d9b85949a015..8ea5b1d5f984 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 +20250317,4480,4560,4565,4480,84733,381665209,00,0.00,N,5,-10, 20250314,4490,4440,4490,4430,54431,242708655,00,0.00,N,2,55, 20250313,4435,4400,4565,4400,119874,538878326,00,0.00,N,2,35, 20250312,4400,4395,4450,4385,56549,249043795,00,0.00,N,2,5, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index d12ee3c6b7ee..b8d00e04cbba 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 +20250317,6370,6110,6560,6000,123875,782658375,00,0.00,N,2,70, 20250314,6300,6550,6550,5570,505125,3030268795,00,0.00,N,5,-330, 20250313,6630,6540,6900,6530,374005,2522168060,00,0.00,N,2,110, 20250312,6520,6490,6940,6170,431285,2846054840,00,0.00,N,5,-180, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 7ea7b88cd0c0..4061ae6a5ed5 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 +20250317,6490,6570,6650,6410,123036,799946510,00,0.00,N,2,20, 20250314,6470,6400,6480,6320,105268,673711870,00,0.00,N,2,70, 20250313,6400,6510,6590,6250,142153,903967770,00,0.00,N,5,-110, 20250312,6510,6500,6680,6450,192243,1262849640,00,0.00,N,2,80, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index e20ef35524f4..e7641ee13bdb 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 +20250317,10360,9860,10450,9860,129449,1326678100,00,0.00,N,2,370, 20250314,9990,9350,9990,9350,59668,583370780,00,0.00,N,2,640, 20250313,9350,9140,9440,9140,29378,272910825,00,0.00,N,2,100, 20250312,9250,8910,9390,8900,56004,517043110,00,0.00,N,2,310, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 007027902ac4..26cc99dd8e8a 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 +20250317,24550,24400,24950,24150,21593,530054500,00,0.00,N,2,300, 20250314,24250,23500,24600,23500,47345,1147326600,00,0.00,N,2,750, 20250313,23500,24050,24550,23500,47569,1134589700,00,0.00,N,5,-500, 20250312,24000,23700,24250,23450,15459,371029250,00,0.00,N,2,350, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 86a8dcba7674..a52531bd1630 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 +20250317,6350,6400,6440,6310,1214,7738440,00,0.00,N,5,-50, 20250314,6400,6370,6400,6370,500,3197270,00,0.00,N,2,100, 20250313,6300,6280,6400,6280,575,3641850,00,0.00,N,2,10, 20250312,6290,6340,6430,6290,2555,16145260,00,0.00,N,5,-20, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 0422fb1d8666..b5c369495102 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 +20250317,17000,16740,17130,16590,71920,1213128630,00,0.00,N,2,270, 20250314,16730,16780,16880,16550,56151,935929730,00,0.00,N,5,-50, 20250313,16780,16710,17070,16710,64553,1090749695,00,0.00,N,2,70, 20250312,16710,16910,17310,16660,83228,1402426315,00,0.00,N,2,20, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index ab7d5016f3fe..f33b1f405b2a 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 +20250317,4140,4110,4165,4095,56252,232705385,00,0.00,N,2,25, 20250314,4115,4135,4140,4085,42201,173615529,00,0.00,N,5,-20, 20250313,4135,4115,4165,4095,63628,261861185,00,0.00,N,2,20, 20250312,4115,4095,4140,4095,37765,155477683,00,0.00,N,3,0, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 36f33363ffcb..fc030d554066 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 +20250317,78600,74600,78600,74000,82508,6340576350,00,0.00,N,2,5100, 20250314,73500,71600,74800,71600,62929,4638933850,00,0.00,N,2,1400, 20250313,72100,72600,73100,71200,90211,6492492800,00,0.00,N,5,-800, 20250312,72900,72500,73500,72500,39715,2895510400,00,0.00,N,2,200, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 2eae34d47620..93b378181efe 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 +20250317,643,645,648,640,155491,100019740,00,0.00,N,5,-1, 20250314,644,641,646,639,83223,53436030,00,0.00,N,2,3, 20250313,641,642,649,638,101869,65222429,00,0.00,N,3,0, 20250312,641,639,653,638,181525,116757684,00,0.00,N,2,3, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 2a076cfaa638..03257f5c0c41 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 +20250317,3365,3415,3435,3350,20008,67583750,00,0.00,N,5,-50, 20250314,3415,3370,3415,3345,27147,92034309,00,0.00,N,2,65, 20250313,3350,3380,3410,3350,32334,109099990,00,0.00,N,5,-40, 20250312,3390,3295,3400,3280,65647,220240395,00,0.00,N,2,95, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 78fcebbf8da4..77535fcd6804 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 +20250317,4770,4690,4780,4620,47766,225875175,00,0.00,N,2,135, 20250314,4635,4615,4650,4615,21728,100550250,00,0.00,N,2,10, 20250313,4625,4615,4680,4605,44962,207509755,00,0.00,N,2,15, 20250312,4610,4655,4755,4605,30205,139705490,00,0.00,N,3,0, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index dfc65e5873e2..5cafc6eccaf6 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 +20250317,7510,7420,7530,7420,8062,60443450,00,0.00,N,2,50, 20250314,7460,7500,7510,7430,5230,38972095,00,0.00,N,2,20, 20250313,7440,7530,7540,7440,13531,101285910,00,0.00,N,5,-90, 20250312,7530,7490,7540,7460,13191,98823200,00,0.00,N,2,40, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index e7397b8c69f0..1f4dc922f680 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 +20250317,719,725,736,716,22874,16530876,00,0.00,N,5,-6, 20250314,725,716,725,710,29252,21053027,00,0.00,N,2,9, 20250313,716,738,738,707,33450,23972634,00,0.00,N,2,3, 20250312,713,713,730,704,20195,14454150,00,0.00,N,3,0, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index d04c682572c5..f6198b05699c 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 +20250317,244,254,254,239,701549,171547195,00,0.00,N,5,-2, 20250314,246,249,256,246,575838,143625614,00,0.00,N,5,-6, 20250313,252,253,260,251,537985,137075939,00,0.00,N,3,0, 20250312,252,248,276,242,2456929,641489587,00,0.00,N,2,5, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index c4e0dacc9657..7a0de9cea108 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 +20250317,5060,5130,5170,5050,49840,253950490,00,0.00,N,5,-80, 20250314,5140,4985,5190,4985,68135,350623210,00,0.00,N,2,155, 20250313,4985,5110,5190,4985,51169,259885480,00,0.00,N,5,-115, 20250312,5100,5120,5210,5050,81814,420046205,00,0.00,N,2,50, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 056c9c0870cf..00ffbc89cbdd 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 +20250317,390,393,399,380,108113,42429120,00,0.00,N,5,-3, 20250314,393,366,402,366,505751,196896762,00,0.00,N,2,27, 20250313,366,390,395,366,448345,167005460,00,0.00,N,5,-14, 20250312,380,385,390,380,100877,38831229,00,0.00,N,5,-5, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 522c8c235617..71271b6a37fd 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 +20250317,532,540,540,528,73191,38928073,00,0.00,N,5,-8, 20250314,540,524,544,524,107912,57440687,00,0.00,N,2,11, 20250313,529,530,544,527,110287,58730287,00,0.00,N,5,-2, 20250312,531,532,541,524,42522,22633585,00,0.00,N,5,-1, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 97ce26703a7c..669e230ef00d 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 +20250317,3380,3380,3495,3380,2999,10248165,00,0.00,N,5,-30, 20250314,3410,3360,3495,3360,13449,45857980,00,0.00,N,2,15, 20250313,3395,3390,3420,3360,5617,19017490,00,0.00,N,2,5, 20250312,3390,3355,3395,3350,20268,68170115,00,0.00,N,2,10, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 91fcb409cd15..8511a2144bab 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 +20250317,15130,15250,15380,15060,78603,1192761480,00,0.00,N,2,30, 20250314,15100,14530,15130,14450,102275,1528673675,00,0.00,N,2,570, 20250313,14530,14710,14710,14250,78535,1134302445,00,0.00,N,2,100, 20250312,14430,14150,14590,14150,88709,1278005860,00,0.00,N,2,280, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index d3570e0eeaa0..beadd8d7bcf5 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 +20250317,4990,4985,5060,4860,99292,493672191,00,0.00,N,2,90, 20250314,4900,4850,4950,4815,40379,198379144,00,0.00,N,2,50, 20250313,4850,4875,4970,4845,75948,371353663,00,0.00,N,3,0, 20250312,4850,4935,5150,4830,147653,737629108,00,0.00,N,5,-85, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 1af4b67a5f72..aafc15efb620 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 +20250317,6490,6370,6500,6330,47316,304130480,00,0.00,N,2,110, 20250314,6380,6390,6480,6270,57031,363977530,00,0.00,N,5,-20, 20250313,6400,6200,6470,6200,59677,379677120,00,0.00,N,2,190, 20250312,6210,6090,6320,6050,51684,320466810,00,0.00,N,2,120, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 93ac41524bb1..a79000ce03a8 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250317,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250314,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250313,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250312,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250311,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250310,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250312,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250311,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250310,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250307,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250306,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250305,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 3edee549de63..24f974ecb9b5 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 +20250317,7170,7160,7360,7130,78857,570028440,00,0.00,N,2,70, 20250314,7100,7090,7140,7040,47830,339334640,00,0.00,N,2,40, 20250313,7060,7050,7100,6990,27082,190796630,00,0.00,N,2,10, 20250312,7050,7070,7240,7040,44001,313176340,00,0.00,N,5,-20, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 32567bb8dad2..00fcb0791604 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 +20250317,4280,4285,4315,4245,26453,112994296,00,0.00,N,2,25, 20250314,4255,4215,4285,4215,25981,110524297,00,0.00,N,2,25, 20250313,4230,4280,4385,4230,66736,285436264,00,0.00,N,5,-50, 20250312,4280,4215,4340,4215,30778,131875606,00,0.00,N,2,65, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 414b724a632e..f43cb1d7d965 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 +20250317,9040,8990,9050,8900,30376,272124865,00,0.00,N,2,100, 20250314,8940,8840,8940,8800,12134,107930560,00,0.00,N,2,100, 20250313,8840,8850,8850,8750,15612,137311230,00,0.00,N,2,40, 20250312,8800,8800,8980,8750,7592,66582080,00,0.00,N,3,0, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 2b2a31b6c134..1e0421fc6497 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 +20250317,2840,2835,2900,2785,97926,276611295,00,0.00,N,2,15, 20250314,2825,2790,2850,2790,28971,81676177,00,0.00,N,2,35, 20250313,2790,2770,2935,2770,115189,328446406,00,0.00,N,2,35, 20250312,2755,2755,2815,2720,40180,111049565,00,0.00,N,2,15, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 4392ab5ba14a..78b5ea92e7f5 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 +20250317,22350,22550,22850,22100,7313,163006300,00,0.00,N,3,0, 20250314,22350,22000,22450,22000,6577,145888150,00,0.00,N,2,350, 20250313,22000,22200,22550,21900,8308,184475600,00,0.00,N,5,-200, 20250312,22200,22600,22700,22150,10274,230093950,00,0.00,N,5,-50, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 925f26d732d3..e437e983251d 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 +20250317,754,746,756,740,106357,79789714,00,0.00,N,2,8, 20250314,746,743,746,736,57190,42430020,00,0.00,N,2,3, 20250313,743,741,748,737,71394,52939640,00,0.00,N,2,3, 20250312,740,736,746,735,73933,54681895,00,0.00,N,2,4, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 3b580410515f..bb68111c4460 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 +20250317,23200,22600,23400,22550,102433,2361566750,00,0.00,N,2,750, 20250314,22450,22250,23150,22200,86342,1965736525,00,0.00,N,2,250, 20250313,22200,21800,22450,21750,96075,2134050575,00,0.00,N,2,650, 20250312,21550,21100,21750,21100,39724,857493375,00,0.00,N,2,450, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 237a947d127f..4bba4000b9e7 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 +20250317,13990,13990,13990,13780,3303,45955890,00,0.00,N,2,150, 20250314,13840,13780,13980,13710,4561,63125940,00,0.00,N,2,70, 20250313,13770,14220,14220,13760,4418,61231970,00,0.00,N,5,-170, 20250312,13940,13900,14170,13850,3723,51892495,00,0.00,N,2,30, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 45e7fa5d347f..d3f74a718713 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 +20250317,46550,46100,46600,45900,1005906,46743857170,00,0.00,N,2,850, 20250314,45700,45400,46400,45200,1036479,47575717700,00,0.00,N,5,-150, 20250313,45850,45250,46600,45250,1607399,73978784475,00,0.00,N,2,700, 20250312,45150,45000,45550,44750,1183350,53422611775,00,0.00,N,2,150, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 310f4dcff20f..3702a814ffbb 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 +20250317,8470,8400,8550,8330,656279,5533905545,00,0.00,N,2,90, 20250314,8380,8100,9170,8080,5849903,51326427930,00,0.00,N,2,570, 20250313,7810,7980,8020,7790,190208,1496105320,00,0.00,N,5,-100, 20250312,7910,7980,8110,7870,306270,2446802160,00,0.00,N,5,-40, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 706573e95575..0224e6869e34 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 +20250317,884,890,897,880,196592,174184580,00,0.00,N,5,-10, 20250314,894,877,909,873,298431,266299858,00,0.00,N,2,17, 20250313,877,891,896,874,218146,192867719,00,0.00,N,5,-6, 20250312,883,885,904,882,215747,191425196,00,0.00,N,5,-9, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index dab4c7c3e695..da2fe8c87836 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 +20250317,19630,19690,19820,19310,174765,3408865015,00,0.00,N,5,-20, 20250314,19650,19390,19790,19070,234842,4579118450,00,0.00,N,2,410, 20250313,19240,19890,20000,19240,289426,5608348950,00,0.00,N,5,-240, 20250312,19480,19350,19590,19290,113079,2202091065,00,0.00,N,5,-80, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 94027ceaeb81..51f2c7c2ba77 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 +20250317,5980,6260,6300,5960,374275,2281563285,00,0.00,N,2,50, 20250314,5930,5960,6050,5630,202305,1202334480,00,0.00,N,5,-60, 20250313,5990,6050,6320,5950,1291966,7938628720,00,0.00,N,2,220, 20250312,5770,5590,6350,5580,1730127,10422161585,00,0.00,N,2,200, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 04c4ce482fba..23d31313465d 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 +20250317,1598,1577,1607,1551,49376,78483248,00,0.00,N,2,30, 20250314,1568,1556,1568,1553,25037,39041367,00,0.00,N,3,0, 20250313,1568,1575,1589,1536,129310,200460965,00,0.00,N,2,1, 20250312,1567,1603,1624,1565,56011,88768647,00,0.00,N,5,-46, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 57d8b7faccca..15d16e9e751d 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 +20250317,676,669,689,664,5869,3955858,00,0.00,N,2,7, 20250314,669,669,669,662,7353,4890901,00,0.00,N,3,0, 20250313,669,674,675,665,2770,1859270,00,0.00,N,5,-1, 20250312,670,676,677,660,21506,14396835,00,0.00,N,5,-7, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 8010a370fcdc..f9ba62156c00 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 +20250317,3760,3890,3890,3755,34928,132048125,00,0.00,N,5,-40, 20250314,3800,3750,3865,3700,32409,122527906,00,0.00,N,2,50, 20250313,3750,3855,3855,3745,33026,124884280,00,0.00,N,5,-30, 20250312,3780,3745,3850,3745,28756,109207650,00,0.00,N,2,25, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 22b145df4420..5711e990dc7e 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 +20250317,50200,51100,51400,49950,14397,728974750,00,0.00,N,5,-900, 20250314,51100,50900,51300,50500,10975,559315750,00,0.00,N,2,300, 20250313,50800,50300,51500,49850,14302,730429300,00,0.00,N,2,500, 20250312,50300,50700,50700,50000,12452,626847950,00,0.00,N,5,-400, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 207a0d33145e..e3998755a38d 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 +20250317,766,777,780,763,274405,210568198,00,0.00,N,5,-10, 20250314,776,781,787,769,307673,239369557,00,0.00,N,5,-8, 20250313,784,778,786,769,633691,490728186,00,0.00,N,2,9, 20250312,775,788,806,775,1324157,1039242089,00,0.00,N,5,-15, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 02152cdf596e..b555b0ac57c6 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 +20250317,863,869,888,842,284900,243402542,00,0.00,N,5,-6, 20250314,869,868,878,861,49429,42956235,00,0.00,N,2,1, 20250313,868,869,899,863,216210,189658426,00,0.00,N,5,-6, 20250312,874,857,884,857,104194,91052432,00,0.00,N,2,18, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 92bd12883b14..1f19d138d644 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250317,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250314,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250313,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250312,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250311,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250310,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250312,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250311,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250310,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250307,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250306,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250305,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index f17efb273598..1fa714474cfc 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 +20250317,1940,1929,1959,1896,164149,315201655,00,0.00,N,2,11, 20250314,1929,1899,1934,1899,9680,18573152,00,0.00,N,2,24, 20250313,1905,1918,1956,1898,61495,118002611,00,0.00,N,5,-29, 20250312,1934,1924,1950,1900,40467,77482263,00,0.00,N,2,20, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index bc0a478a64a9..cc938e0f452a 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 +20250317,781,776,785,750,127267,98343652,00,0.00,N,2,6, 20250314,775,782,782,774,114653,89241004,00,0.00,N,5,-1, 20250313,776,782,788,776,211010,164633094,00,0.00,N,5,-9, 20250312,785,783,788,780,280166,219518180,00,0.00,N,2,2, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 44d5eb08b72b..78c843c8a720 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 +20250317,45000,44450,45150,44000,101554,4518496350,00,0.00,N,2,600, 20250314,44400,44150,47100,44050,266412,12143071950,00,0.00,N,2,250, 20250313,44150,45350,46300,43200,248274,11077035375,00,0.00,N,5,-1200, 20250312,45350,44650,47200,44450,369362,16848912525,00,0.00,N,2,550, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 48f5c67f8744..740a9fc9131d 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 +20250317,1585,1556,1668,1556,5116,8058531,00,0.00,N,2,11, 20250314,1574,1610,1647,1553,24475,38508345,00,0.00,N,5,-44, 20250313,1618,1679,1679,1616,6963,11346520,00,0.00,N,5,-24, 20250312,1642,1667,1681,1634,14571,24231627,00,0.00,N,5,-39, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 0688e7ed2c2a..fa88a98370a7 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 +20250317,220000,219000,223000,216500,89568,19698120000,00,0.00,N,2,3000, 20250314,217000,208500,220000,208500,102234,22127416000,00,0.00,N,2,9500, 20250313,207500,214000,217500,206500,105703,22204706000,00,0.00,N,5,-4000, 20250312,211500,198200,214500,197500,172776,36255777950,00,0.00,N,2,18900, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index f420c68163d3..1b65ce0a8f67 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 +20250317,26300,26450,26500,25950,154625,4056301200,00,0.00,N,2,350, 20250314,25950,25000,26300,24850,344279,8860704150,00,0.00,N,2,1000, 20250313,24950,25850,25900,24600,303569,7616940100,00,0.00,N,5,-550, 20250312,25500,25150,26050,25000,374651,9581262475,00,0.00,N,2,500, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 748fc4075a9f..ec5d5f570478 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 +20250317,4900,4830,4905,4830,26912,131011021,00,0.00,N,2,30, 20250314,4870,4855,4885,4830,41176,200285300,00,0.00,N,2,5, 20250313,4865,4880,4880,4820,32488,157335418,00,0.00,N,3,0, 20250312,4865,4825,4880,4820,27035,131042245,00,0.00,N,2,40, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 2e8a537d3082..4724cb67e08e 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 +20250317,94200,96500,96500,92900,638,59678500,00,0.00,N,5,-500, 20250314,94700,96400,96400,94500,565,53810500,00,0.00,N,2,200, 20250313,94500,94400,95500,94300,63,5967000,00,0.00,N,3,0, 20250312,94500,95400,96800,94500,117,11137600,00,0.00,N,5,-1000, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 2b73bcdb026e..dc2fa56aaad0 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 +20250317,3000,3050,3055,2990,51544,154944988,00,0.00,N,5,-30, 20250314,3030,3015,3050,3005,28912,87649131,00,0.00,N,2,15, 20250313,3015,3065,3120,3010,77719,236126397,00,0.00,N,5,-50, 20250312,3065,3100,3120,3055,65931,203339018,00,0.00,N,3,0, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index de3ef547e9ea..ff66a9d399ba 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 +20250317,1842,1840,1850,1813,353147,647549721,00,0.00,N,2,2, 20250314,1840,1800,1840,1797,253786,462456269,00,0.00,N,2,42, 20250313,1798,1849,1856,1786,423012,768435796,00,0.00,N,5,-47, 20250312,1845,1863,1884,1845,211529,393461792,00,0.00,N,5,-18, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 48ac81f225c7..fb8c5b58f2b8 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 +20250317,2705,2705,2735,2690,182765,494794745,00,0.00,N,3,0, 20250314,2705,2695,2720,2685,79932,216021218,00,0.00,N,2,25, 20250313,2680,2825,2830,2680,351480,966723623,00,0.00,N,5,-25, 20250312,2705,2705,2720,2695,95385,258211538,00,0.00,N,3,0, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index a54c9244e789..d3d7da570258 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 +20250317,2600,2610,2615,2590,57629,149902185,00,0.00,N,3,0, 20250314,2600,2585,2605,2580,44906,116377720,00,0.00,N,2,5, 20250313,2595,2625,2625,2590,79055,205928809,00,0.00,N,5,-10, 20250312,2605,2610,2615,2590,57674,150095771,00,0.00,N,3,0, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index aa2c737f96f0..32485ebdf0ae 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 +20250317,53300,53800,54700,52400,132700,7113336650,00,0.00,N,5,-500, 20250314,53800,53100,54400,52700,70889,3817454700,00,0.00,N,2,700, 20250313,53100,55400,55800,52400,175158,9350456050,00,0.00,N,5,-1600, 20250312,54700,54300,55700,54100,96099,5261660450,00,0.00,N,2,400, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 200a0ca3509a..49bc1cbfaaf2 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 +20250317,10180,9970,10260,9850,672702,6775987070,00,0.00,N,2,290, 20250314,9890,9470,10040,9390,800152,7890589845,00,0.00,N,2,460, 20250313,9430,9020,9810,8990,1238263,11828785045,00,0.00,N,2,530, 20250312,8900,8620,8940,8600,179700,1588456665,00,0.00,N,2,280, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 9a3e3a0e863b..e481b458560e 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 +20250317,5130,5000,5130,5000,13096,65878770,00,0.00,N,2,20, 20250314,5110,5150,5150,5050,8797,44941970,00,0.00,N,5,-30, 20250313,5140,5150,5160,5100,6059,31019150,00,0.00,N,5,-10, 20250312,5150,5120,5250,5090,8822,45283420,00,0.00,N,2,70, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 95ae7fe99ea1..85bf2176cbf3 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 +20250317,8080,7790,8250,7710,216910,1758056590,00,0.00,N,2,290, 20250314,7790,7350,7880,7350,96449,746500915,00,0.00,N,2,420, 20250313,7370,7610,7830,7350,37731,285083285,00,0.00,N,5,-270, 20250312,7640,7590,7820,7590,48388,371653815,00,0.00,N,2,70, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 5cdf635f804c..8dcb07f998dd 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 +20250317,4385,4725,4765,4380,1440699,6563916064,00,0.00,N,2,5, 20250314,4380,4235,4395,4235,760834,3533857725,00,0.00,N,2,105, 20250313,4275,4300,4400,4210,103347,442458633,00,0.00,N,5,-65, 20250312,4340,4045,4375,4045,280967,1195820107,00,0.00,N,2,270, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 822a8636c6af..bb6e54eba785 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 +20250317,6700,6820,6840,6640,122415,824883375,00,0.00,N,2,20, 20250314,6680,6600,6880,6570,134186,906068815,00,0.00,N,3,0, 20250313,6680,6960,7030,6680,125366,846056440,00,0.00,N,5,-220, 20250312,6900,7150,7150,6880,117669,817786435,00,0.00,N,5,-80, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 335bb99605cc..b46ce5d2cdce 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 +20250317,4995,4995,5100,4990,30050,150639260,00,0.00,N,3,0, 20250314,4995,4910,4995,4900,22612,112131360,00,0.00,N,2,55, 20250313,4940,4935,4990,4935,37962,187865325,00,0.00,N,5,-5, 20250312,4945,4910,4990,4910,60074,296977508,00,0.00,N,5,-5, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 20e3885ff20e..8ea71b016f9c 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 +20250317,675,727,728,675,1198338,828209591,00,0.00,N,5,-52, 20250314,727,758,786,724,1443993,1077596397,00,0.00,N,5,-31, 20250313,758,795,795,721,3015586,2256829573,00,0.00,N,5,-33, 20250312,791,800,879,763,9528380,7693451319,00,0.00,N,2,13, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 532ba560fc81..0ebfd96737c2 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,540,540,540,540,0,0,00,0.00,Y,3,0, +20250317,540,540,540,540,0,0,00,0.00,Y,3,0, +20250314,540,540,540,540,0,0,00,0.00,Y,0,0, 20250313,540,540,540,540,0,0,00,0.00,Y,0,0, -20250312,540,540,540,540,0,0,00,0.00,Y,0,0, -20250311,540,540,540,540,0,0,00,0.00,Y,0,0, -20250310,540,540,540,540,0,0,00,0.00,Y,0,0, +20250312,540,540,540,540,0,0,00,0.00,N,0,0, +20250311,540,540,540,540,0,0,00,0.00,N,0,0, +20250310,540,540,540,540,0,0,00,0.00,N,0,0, 20250307,540,540,540,540,0,0,00,0.00,N,0,0, 20250306,540,540,540,540,0,0,00,0.00,N,0,0, 20250305,540,540,540,540,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 869c62bca66e..f7e17480a8c0 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 +20250317,8010,8020,8090,7950,80315,642719725,00,0.00,N,3,0, 20250314,8010,7830,8060,7830,118311,946053180,00,0.00,N,2,180, 20250313,7830,7960,8070,7830,182962,1447075530,00,0.00,N,5,-110, 20250312,7940,7940,8160,7930,156433,1248828670,00,0.00,N,5,-70, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 84e695136b20..67da16af1a77 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 +20250317,1134,1123,1160,1111,72337,81431361,00,0.00,N,2,8, 20250314,1126,1135,1155,1110,53986,60845044,00,0.00,N,5,-9, 20250313,1135,1159,1160,1134,90818,104103914,00,0.00,N,5,-12, 20250312,1147,1170,1176,1140,198836,229683309,00,0.00,N,5,-24, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 2dc400e8b975..3d1be8d50f82 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 +20250317,9870,9470,9900,9280,821380,7916651665,00,0.00,N,2,450, 20250314,9420,8240,9540,8230,1533193,14085081980,00,0.00,N,2,1200, 20250313,8220,8550,8610,8160,283079,2353113920,00,0.00,N,5,-320, 20250312,8540,8220,8550,8190,331855,2787869605,00,0.00,N,2,310, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index d2a5513a3b84..756fd64e8d46 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 +20250317,1877,1843,1889,1843,166683,311503457,00,0.00,N,2,35, 20250314,1842,1812,1854,1812,98534,181296184,00,0.00,N,2,13, 20250313,1829,1870,1887,1829,191825,354228984,00,0.00,N,5,-21, 20250312,1850,1810,1857,1810,130450,240294431,00,0.00,N,2,25, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 2fa4c835bd63..799d760661af 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 +20250317,16720,16860,16970,16530,151682,2531326080,00,0.00,N,5,-50, 20250314,16770,15960,16960,15930,330690,5463969060,00,0.00,N,2,810, 20250313,15960,15510,16160,15510,188290,2997812640,00,0.00,N,2,560, 20250312,15400,15210,15880,15170,213757,3309186110,00,0.00,N,2,80, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 02986245bbd3..60afc011f93a 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 +20250317,1390,1410,1439,1390,8402,11779818,00,0.00,N,5,-20, 20250314,1410,1392,1428,1392,30023,42206220,00,0.00,N,2,18, 20250313,1392,1404,1429,1392,25603,35796040,00,0.00,N,5,-12, 20250312,1404,1380,1406,1380,5631,7852700,00,0.00,N,2,24, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 005bfa8de7a0..83a5f1c6bd12 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 +20250317,1712,1709,1754,1694,12361,21268646,00,0.00,N,5,-2, 20250314,1714,1694,1714,1694,5716,9754988,00,0.00,N,2,7, 20250313,1707,1708,1770,1689,7212,12318482,00,0.00,N,5,-1, 20250312,1708,1702,1713,1697,4924,8404050,00,0.00,N,2,9, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 89a70ae2f719..59f1835e0b12 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 +20250317,1517,1511,1550,1511,75722,116036393,00,0.00,N,5,-15, 20250314,1532,1511,1535,1511,41069,62728376,00,0.00,N,2,3, 20250313,1529,1512,1550,1510,42439,64503485,00,0.00,N,2,4, 20250312,1525,1510,1545,1492,42225,64154393,00,0.00,N,2,15, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index a31d86137a04..98b9008a296c 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 +20250317,821,810,821,809,36289,29549068,00,0.00,N,2,11, 20250314,810,805,810,803,22305,18023860,00,0.00,N,2,7, 20250313,803,807,819,797,135385,109013740,00,0.00,N,5,-11, 20250312,814,801,814,800,62098,50239203,00,0.00,N,2,13, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index dd56141fea6a..bc555cb3666b 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 +20250317,1799,1799,1875,1769,294537,533940056,00,0.00,N,2,3, 20250314,1796,1922,1927,1795,691618,1270640060,00,0.00,N,5,-154, 20250313,1950,1979,1995,1853,344782,671297960,00,0.00,N,5,-29, 20250312,1979,1925,2095,1850,2297167,4565839761,00,0.00,N,2,80, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index c8bf8e718dbf..554140b4c82f 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 +20250317,7340,7250,7550,7250,116183,862268460,00,0.00,N,2,150, 20250314,7190,6840,7250,6840,83434,595521260,00,0.00,N,2,290, 20250313,6900,6780,7070,6780,63534,442780600,00,0.00,N,2,120, 20250312,6780,6680,6920,6680,15914,108751700,00,0.00,N,2,80, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 25eaffca9dcd..483719405a42 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 +20250317,9500,9450,9700,9450,65204,626884850,00,0.00,N,2,70, 20250314,9430,9330,9550,9330,59647,565363490,00,0.00,N,2,40, 20250313,9390,9520,9520,9310,45182,424941980,00,0.00,N,5,-60, 20250312,9450,9200,9500,9200,58461,550665115,00,0.00,N,2,240, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index dbc54ca4bbea..aaca7a948f18 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 +20250317,5320,5350,5380,5300,10485,55897190,00,0.00,N,5,-30, 20250314,5350,5380,5480,5270,12056,64925880,00,0.00,N,3,0, 20250313,5350,5420,5430,5310,3166,16966540,00,0.00,N,2,10, 20250312,5340,5300,5420,5300,5485,29406230,00,0.00,N,2,30, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 378ea426f9b7..9d7656b50c7b 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 +20250317,869,876,877,869,22486,19571168,00,0.00,N,5,-7, 20250314,876,870,907,868,19224,16935508,00,0.00,N,2,6, 20250313,870,876,895,869,15772,13791806,00,0.00,N,5,-1, 20250312,871,866,919,866,21724,19130400,00,0.00,N,2,5, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index a59539b89e25..86b62b34d57a 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 +20250317,37300,37250,37650,37150,8004,298881025,00,0.00,N,3,0, 20250314,37300,37550,37650,37100,6463,240982025,00,0.00,N,2,50, 20250313,37250,37050,37650,36850,13405,500568575,00,0.00,N,2,100, 20250312,37150,36800,37150,36450,11362,418176600,00,0.00,N,2,350, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index db45e525351d..e94154f74c88 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 +20250317,3290,3350,3350,3245,59938,198180710,00,0.00,N,2,25, 20250314,3265,3195,3265,3130,55312,177948470,00,0.00,N,2,65, 20250313,3200,3230,3240,3135,38124,121139230,00,0.00,N,3,0, 20250312,3200,3260,3265,3180,30114,96797800,00,0.00,N,5,-65, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 5648226c25a2..7d7dae591713 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 +20250317,1108,1109,1112,1104,42647,47200070,00,0.00,N,2,1, 20250314,1107,1087,1114,1087,94256,103938060,00,0.00,N,2,20, 20250313,1087,1107,1116,1087,130205,143099140,00,0.00,N,5,-20, 20250312,1107,1098,1114,1098,93558,103484453,00,0.00,N,2,3, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 61d8deab9be3..6f8d5be51775 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 +20250317,3795,3755,3835,3725,56686,214958542,00,0.00,N,2,50, 20250314,3745,3640,3750,3640,63596,236521914,00,0.00,N,2,105, 20250313,3640,3730,3770,3635,59118,218029670,00,0.00,N,5,-90, 20250312,3730,3665,3750,3655,48914,181751298,00,0.00,N,2,65, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 9eeac0960795..a59ddc82dae8 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 +20250317,66600,65200,67900,64400,364087,24072924350,00,0.00,N,2,2200, 20250314,64400,64200,65100,63800,228631,14740336650,00,0.00,N,5,-500, 20250313,64900,62500,65200,62400,544464,35005505550,00,0.00,N,2,4200, 20250312,60700,62300,62600,60100,309567,18960133400,00,0.00,N,5,-300, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index e3342576eadc..cf01dcce6844 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 +20250317,6600,6870,7270,6520,17382392,119087919550,00,0.00,N,2,330, 20250314,6270,6470,6480,5940,13488750,83548568765,00,0.00,N,5,-120, 20250313,6390,5250,6390,5190,26410775,162014876240,00,0.00,N,1,1470, 20250312,4920,4860,5200,4780,2219830,11031581121,00,0.00,N,2,95, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 595a0cdbd259..6ed33378ccc2 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 +20250317,23950,23850,24200,23550,17250,412088450,00,0.00,N,2,200, 20250314,23750,23500,24000,23400,24410,579570450,00,0.00,N,2,300, 20250313,23450,23700,24300,23450,20755,491914200,00,0.00,N,5,-350, 20250312,23800,23350,23900,23250,20653,488250550,00,0.00,N,2,450, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 670beace7c1d..21548a1d8a6c 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 +20250317,20050,19990,20100,19860,7242,144484800,00,0.00,N,2,60, 20250314,19990,19980,20150,19910,8173,163451760,00,0.00,N,3,0, 20250313,19990,20050,20200,19990,9258,185642360,00,0.00,N,5,-60, 20250312,20050,20100,20300,19990,9091,182616435,00,0.00,N,5,-100, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index bf35becac298..e5fb2e069e09 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 +20250317,6730,6740,6820,6710,38150,257614075,00,0.00,N,5,-10, 20250314,6740,6680,6780,6680,23816,159910980,00,0.00,N,3,0, 20250313,6740,6720,6830,6670,31957,215381770,00,0.00,N,5,-20, 20250312,6760,6670,6820,6670,27814,188484690,00,0.00,N,2,90, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 3e2b113a7ce5..55d8dded52de 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 +20250317,1326,1344,1344,1320,49451,65477792,00,0.00,N,5,-5, 20250314,1331,1304,1334,1300,88444,116252251,00,0.00,N,2,6, 20250313,1325,1335,1344,1306,110691,146087331,00,0.00,N,5,-10, 20250312,1335,1340,1340,1322,37081,49305422,00,0.00,N,2,4, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 8762676b3425..76d689013c48 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 +20250317,5110,5160,5230,5100,57565,296238980,00,0.00,N,5,-80, 20250314,5190,5200,5220,5140,33903,175797640,00,0.00,N,5,-10, 20250313,5200,5250,5250,5160,26026,135407380,00,0.00,N,5,-50, 20250312,5250,5250,5360,5170,50980,267849600,00,0.00,N,3,0, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index a034da885540..c0d566f951b7 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 +20250317,2015,1986,2040,1986,8870,17774513,00,0.00,N,2,29, 20250314,1986,2010,2045,1985,14532,29175464,00,0.00,N,5,-39, 20250313,2025,2040,2100,2000,17681,35842035,00,0.00,N,5,-15, 20250312,2040,2030,2045,2025,3811,7764535,00,0.00,N,2,10, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 363cdfbefef9..dfb98dd4e9d9 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 +20250317,2965,2625,2990,2625,325609,906542091,00,0.00,N,2,300, 20250314,2665,2590,2665,2460,161904,413484450,00,0.00,N,2,85, 20250313,2580,2615,2705,2500,198077,516829978,00,0.00,N,5,-35, 20250312,2615,2800,2835,2605,495634,1325347950,00,0.00,N,5,-200, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index b799f21051f0..00ff1bd10562 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 +20250317,1888,1968,1968,1871,125814,238901683,00,0.00,N,5,-62, 20250314,1950,1881,1968,1881,74368,143710969,00,0.00,N,2,61, 20250313,1889,1879,1949,1875,67138,127374206,00,0.00,N,5,-5, 20250312,1894,1930,1996,1883,73090,139236622,00,0.00,N,5,-48, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index e5349d997973..22b0bd9658be 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 +20250317,2875,2890,2920,2860,266759,770436820,00,0.00,N,5,-15, 20250314,2890,2895,2930,2880,119017,346366390,00,0.00,N,5,-20, 20250313,2910,2930,2960,2900,163176,477412485,00,0.00,N,5,-15, 20250312,2925,2900,2955,2890,173200,507446949,00,0.00,N,2,25, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 592ddae4ca67..8db2b890bce0 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 +20250317,11400,11650,11880,11350,153371,1779329955,00,0.00,N,5,-150, 20250314,11550,11500,11730,11350,288069,3319386590,00,0.00,N,2,310, 20250313,11240,12340,12710,11170,424246,5026491450,00,0.00,N,5,-230, 20250312,11470,10670,12580,10640,882066,10336980445,00,0.00,N,2,800, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index f126307666d2..ac3f43577519 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 +20250317,109000,103700,109300,102200,2334779,248438175950,00,0.00,N,2,7400, 20250314,101600,102400,103900,99500,1840362,187661412100,00,0.00,N,5,-2400, 20250313,104000,96700,104800,96500,4785074,490516500250,00,0.00,N,2,9700, 20250312,94300,95000,102500,92500,5182304,507098774450,00,0.00,N,2,2100, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 7b3aeb17476e..679050c871d1 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 +20250317,51200,51700,52300,51200,380336,19659493500,00,0.00,N,5,-500, 20250314,51700,51700,52600,51300,320626,16638794550,00,0.00,N,3,0, 20250313,51700,52600,52700,51000,462240,24000293650,00,0.00,N,5,-500, 20250312,52200,51200,52900,51000,982245,51354863200,00,0.00,N,2,1500, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index ef03fb60b986..b10b719483c2 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 +20250317,5340,5350,5380,5280,46392,247479280,00,0.00,N,5,-20, 20250314,5360,5140,5380,5140,61062,324677050,00,0.00,N,2,170, 20250313,5190,5330,5480,5190,153543,815256390,00,0.00,N,5,-40, 20250312,5230,5090,5270,5090,52756,272861310,00,0.00,N,2,100, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index f3d4833de6da..19f61b9ee14a 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 +20250317,2335,2485,2485,2310,12343,29290592,00,0.00,N,5,-5, 20250314,2340,2310,2400,2280,2836,6632078,00,0.00,N,2,25, 20250313,2315,2270,2400,2230,4863,11248150,00,0.00,N,2,20, 20250312,2295,2360,2370,2290,6517,15042475,00,0.00,N,5,-65, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index cab654ee4390..1fa4021b3c99 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 +20250317,15630,15200,15900,15130,227818,3551230280,00,0.00,N,2,380, 20250314,15250,14580,15360,14560,178774,2710368805,00,0.00,N,2,630, 20250313,14620,14660,14910,14500,158646,2328678445,00,0.00,N,5,-40, 20250312,14660,14240,15050,14180,124420,1814338545,00,0.00,N,2,440, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 8f840c0a7d1b..2c0b31431860 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 +20250317,91400,93900,94300,89700,48029,4419794400,00,0.00,N,2,200, 20250314,91200,87600,91900,87000,60918,5488637350,00,0.00,N,2,4400, 20250313,86800,88800,90200,86800,56372,4941672895,00,0.00,N,5,-1100, 20250312,87900,81300,87900,81300,52895,4541432600,00,0.00,N,2,5900, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 46347cc5c065..7650e4fb4bc0 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 +20250317,1126,1116,1138,1098,245652,275776969,00,0.00,N,2,10, 20250314,1116,1118,1130,1098,385369,428540255,00,0.00,N,3,0, 20250313,1116,1180,1200,1113,882608,1006274012,00,0.00,N,5,-64, 20250312,1180,1180,1203,1171,259203,305994890,00,0.00,N,3,0, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 5756edf112c2..1be527c46b6e 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 +20250317,6310,6290,6410,6220,60755,383328595,00,0.00,N,3,0, 20250314,6310,6340,6390,6180,79361,501500930,00,0.00,N,5,-30, 20250313,6340,6370,6770,6320,248928,1619581730,00,0.00,N,5,-20, 20250312,6360,6490,6750,6310,254039,1665539040,00,0.00,N,5,-120, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index bfda4de4c40e..5949225617d2 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 +20250317,6950,6960,7030,6860,24116,167312090,00,0.00,N,5,-10, 20250314,6960,6910,7060,6890,22759,158110140,00,0.00,N,2,40, 20250313,6920,7110,7110,6920,6966,48638170,00,0.00,N,5,-190, 20250312,7110,7060,7110,6950,15969,112476880,00,0.00,N,2,50, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index c1d041d46841..173f85d3d04b 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 +20250317,25550,24850,25700,24600,50830,1288672725,00,0.00,N,2,700, 20250314,24850,25000,25350,24500,63147,1566919450,00,0.00,N,5,-150, 20250313,25000,25600,25600,24700,62679,1573413875,00,0.00,N,2,750, 20250312,24250,24700,24700,24100,48455,1178221775,00,0.00,N,5,-100, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index c88ac447ec56..9aa7e1815096 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 +20250317,172,172,174,172,2317926,398683275,00,0.00,N,4,-73, 20250314,245,247,247,232,145976,35198799,00,0.00,N,5,-2, 20250313,247,250,250,243,55409,13642696,00,0.00,N,2,2, 20250312,245,245,251,244,36286,8934871,00,0.00,N,5,-2, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index bf9ce17b451c..cf6de2db1b49 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 +20250317,4485,4455,4485,4380,6733,29870755,00,0.00,N,2,70, 20250314,4415,4400,4450,4355,2590,11438895,00,0.00,N,2,35, 20250313,4380,4355,4460,4310,5435,23673990,00,0.00,N,2,25, 20250312,4355,4320,4430,4320,10606,46260060,00,0.00,N,2,40, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 4d3ac0e235bb..d1da5ee9166f 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,145,145,145,145,0,0,00,0.00,Y,3,0, +20250317,145,145,145,145,0,0,00,0.00,Y,3,0, +20250314,145,145,145,145,0,0,00,0.00,Y,0,0, 20250313,145,145,145,145,0,0,00,0.00,Y,0,0, -20250312,145,145,145,145,0,0,00,0.00,Y,0,0, -20250311,145,145,145,145,0,0,00,0.00,Y,0,0, -20250310,145,145,145,145,0,0,00,0.00,Y,0,0, +20250312,145,145,145,145,0,0,00,0.00,N,0,0, +20250311,145,145,145,145,0,0,00,0.00,N,0,0, +20250310,145,145,145,145,0,0,00,0.00,N,0,0, 20250307,145,145,145,145,0,0,00,0.00,N,0,0, 20250306,145,145,145,145,0,0,00,0.00,N,0,0, 20250305,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index eb8f2101e1aa..ce052d400b72 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 +20250317,1977,1525,1977,1480,3679637,6804600745,00,0.00,N,1,456, 20250314,1521,1560,1632,1510,291355,454228021,00,0.00,N,5,-68, 20250313,1589,1657,1660,1557,181211,287691632,00,0.00,N,5,-21, 20250312,1610,1700,1773,1602,191235,321306475,00,0.00,N,5,-90, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 0b448ab44efb..71f163beea2e 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 +20250317,67400,71100,71200,67100,194391,13300984250,00,0.00,N,5,-2300, 20250314,69700,68000,70500,67800,158215,11009668150,00,0.00,N,2,1100, 20250313,68600,70800,72800,68400,283474,19894890050,00,0.00,N,5,-3000, 20250312,71600,72600,74900,71000,443615,32436482650,00,0.00,N,2,100, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index b172afb3954c..b7e8c47440b7 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 +20250317,8390,8500,8660,8210,280555,2358936960,00,0.00,N,5,-240, 20250314,8630,8480,8680,8070,243768,2035294730,00,0.00,N,2,130, 20250313,8500,7830,8540,7640,308985,2533427290,00,0.00,N,2,610, 20250312,7890,7690,8320,7490,282688,2261305585,00,0.00,N,2,200, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 49cca605dd11..1bc56d54715f 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 +20250317,240,247,252,240,400197,98143928,00,0.00,N,5,-7, 20250314,247,260,274,246,1250901,323355057,00,0.00,N,5,-14, 20250313,261,263,279,251,1349433,359937315,00,0.00,N,5,-4, 20250312,265,249,268,247,1714010,446859898,00,0.00,N,2,16, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 19818f2054ae..1a27f0b55ca1 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 +20250317,1578,1565,1587,1540,88319,138375125,00,0.00,N,2,13, 20250314,1565,1555,1569,1529,57725,89499930,00,0.00,N,2,5, 20250313,1560,1587,1598,1560,100358,158522583,00,0.00,N,5,-17, 20250312,1577,1550,1599,1536,156306,246611792,00,0.00,N,2,27, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 3b15e6d52de9..2dd8201ef6c3 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 +20250317,4145,4070,4175,4055,259581,1072430251,00,0.00,N,2,75, 20250314,4070,4100,4110,4050,173969,707128058,00,0.00,N,5,-5, 20250313,4075,4005,4135,4005,286765,1171859807,00,0.00,N,2,60, 20250312,4015,4080,4130,4005,338152,1372959242,00,0.00,N,5,-80, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 9b2d77d35830..ade48eaa1aa7 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 +20250317,9640,7890,9940,7850,23313302,216923780595,00,0.00,N,2,1620, 20250314,8020,7670,8090,7490,6004922,47120645460,00,0.00,N,2,390, 20250313,7630,7230,7790,7040,5547737,41504104230,00,0.00,N,2,290, 20250312,7340,7840,7850,7060,4944950,36914112140,00,0.00,N,5,-410, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index f75264c7f2db..9a5ed0b0dab3 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 +20250317,8140,8250,8330,8100,29753,243205940,00,0.00,N,5,-130, 20250314,8270,8040,8300,8030,39850,327496605,00,0.00,N,2,220, 20250313,8050,8200,8220,8000,39474,317737700,00,0.00,N,5,-130, 20250312,8180,7910,8250,7760,56452,458893560,00,0.00,N,2,270, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 5b3f83046c3f..0d4474255726 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 +20250317,1295,1310,1320,1291,47910,62197868,00,0.00,N,5,-15, 20250314,1310,1282,1349,1268,60782,79804907,00,0.00,N,2,17, 20250313,1293,1280,1328,1267,48757,63167927,00,0.00,N,2,20, 20250312,1273,1300,1335,1232,77966,100529399,00,0.00,N,5,-35, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 7ee7451df4c2..57795d2ab01a 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,764,764,764,764,0,0,00,0.00,Y,3,0, +20250317,764,764,764,764,0,0,00,0.00,Y,3,0, +20250314,764,764,764,764,0,0,00,0.00,Y,0,0, 20250313,764,764,764,764,0,0,00,0.00,Y,0,0, -20250312,764,764,764,764,0,0,00,0.00,Y,0,0, -20250311,764,764,764,764,0,0,00,0.00,Y,0,0, -20250310,764,764,764,764,0,0,00,0.00,Y,0,0, +20250312,764,764,764,764,0,0,00,0.00,N,0,0, +20250311,764,764,764,764,0,0,00,0.00,N,0,0, +20250310,764,764,764,764,0,0,00,0.00,N,0,0, 20250307,764,764,764,764,0,0,00,0.00,N,0,0, 20250306,764,764,764,764,0,0,00,0.00,N,0,0, 20250305,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index b2b3ba1f8679..27ff8e163319 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 +20250317,300,319,338,297,1438022,436701671,00,0.00,N,5,-19, 20250314,319,327,327,307,433619,137452655,00,0.00,N,3,0, 20250313,319,330,334,317,718258,233840532,00,0.00,N,5,-9, 20250312,328,337,350,328,1067133,358914074,00,0.00,N,5,-9, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index f401566fa8cf..63c8e99086bb 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 +20250317,19150,19500,19740,18940,18061,347118790,00,0.00,N,5,-590, 20250314,19740,18280,19800,18280,56272,1092222895,00,0.00,N,2,1420, 20250313,18320,18680,18890,18170,9332,172569320,00,0.00,N,5,-360, 20250312,18680,17370,19900,17330,57618,1089954480,00,0.00,N,2,1280, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 264cf5002e65..6dd466aada05 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 +20250317,27850,28200,28400,27000,43903,1214609150,00,0.00,N,5,-450, 20250314,28300,28350,29850,27950,45529,1312512550,00,0.00,N,5,-700, 20250313,29000,28850,29400,28250,40586,1173263075,00,0.00,N,2,200, 20250312,28800,28200,28900,27900,28021,802527750,00,0.00,N,2,450, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 688c7d027be3..b9b29b4c2966 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 +20250317,925,943,948,916,22616,21018625,00,0.00,N,2,1, 20250314,924,917,940,917,27355,25311419,00,0.00,N,2,7, 20250313,917,912,942,912,9182,8492792,00,0.00,N,2,5, 20250312,912,917,935,900,40303,36898684,00,0.00,N,5,-5, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 873081f8d50a..8e3c696e41ba 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 +20250317,23550,23100,24000,23100,22787,538265400,00,0.00,N,2,500, 20250314,23050,22550,23100,22450,12928,295355000,00,0.00,N,2,500, 20250313,22550,22300,22950,22050,26579,597520175,00,0.00,N,2,250, 20250312,22300,22200,22300,22000,3803,84385150,00,0.00,N,2,100, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 3b77575f376e..79ea209d207c 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 +20250317,1865,2000,2030,1848,617307,1182320552,00,0.00,N,5,-108, 20250314,1973,1806,1987,1780,353868,678691335,00,0.00,N,2,163, 20250313,1810,1850,1877,1801,179033,327912833,00,0.00,N,5,-27, 20250312,1837,1790,1890,1750,192562,352160551,00,0.00,N,2,89, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 55f69f20cda8..07630a0c792c 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 +20250317,2115,2125,2190,2095,93285,197551820,00,0.00,N,5,-10, 20250314,2125,2110,2150,2105,40109,85201426,00,0.00,N,3,0, 20250313,2125,2200,2210,2115,153648,331428480,00,0.00,N,5,-45, 20250312,2170,2105,2170,2090,107448,229437785,00,0.00,N,2,100, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index a9cf388f8e97..74cebf73834e 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 +20250317,5410,5480,5480,5365,26361,142424260,00,0.00,N,5,-70, 20250314,5480,5370,5490,5360,28535,154859375,00,0.00,N,2,60, 20250313,5420,5490,5580,5370,34546,187715810,00,0.00,N,5,-10, 20250312,5430,5320,5450,5320,15118,81625545,00,0.00,N,2,90, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 8a82a017e63c..5f5bf62e6fe5 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 +20250317,9510,9650,10200,9490,435194,4310638380,00,0.00,N,2,120, 20250314,9390,9450,9590,9150,89979,839656570,00,0.00,N,5,-10, 20250313,9400,9660,10000,9320,476103,4584418840,00,0.00,N,2,160, 20250312,9240,9000,9380,8980,105562,976014615,00,0.00,N,2,190, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 652fa9203446..0115337fb763 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 +20250317,854,841,861,835,75859,64286276,00,0.00,N,2,18, 20250314,836,835,840,819,60536,50285986,00,0.00,N,2,1, 20250313,835,859,872,833,93879,79210923,00,0.00,N,5,-21, 20250312,856,870,875,847,194905,167096606,00,0.00,N,5,-21, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 2f996345c861..346a2e248cbb 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250317,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250314,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250313,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250312,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250311,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250310,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250312,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250311,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250310,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250307,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250306,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250305,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index ded32586858a..4be1cfb3f9c9 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 +20250317,659,625,665,625,603779,391897920,00,0.00,N,2,40, 20250314,619,570,632,558,1174013,716205046,00,0.00,N,2,49, 20250313,570,550,615,531,1682575,952253527,00,0.00,N,2,30, 20250312,540,492,550,492,650435,347525373,00,0.00,N,2,45, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 2226e8c1a095..5cc165d27576 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 +20250317,82100,82200,84400,81200,786495,64851511950,00,0.00,N,2,1600, 20250314,80500,80900,82300,79900,448426,36207414050,00,0.00,N,3,0, 20250313,80500,82400,82600,80100,638383,51559329300,00,0.00,N,5,-1700, 20250312,82200,82700,84700,81900,860939,71665072400,00,0.00,N,2,400, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index a7fc16e6f582..7b2fafe9724e 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 +20250317,3015,3005,3020,3000,56482,169995766,00,0.00,N,3,0, 20250314,3015,3035,3035,3000,23940,72111550,00,0.00,N,5,-5, 20250313,3020,3020,3030,3000,37618,113494552,00,0.00,N,2,5, 20250312,3015,3010,3025,3000,32505,97985701,00,0.00,N,3,0, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index c21e3628770b..b97a1be579e6 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 +20250317,16970,17180,17180,16900,15787,267868820,00,0.00,N,5,-90, 20250314,17060,17000,17170,17000,7026,119587950,00,0.00,N,2,60, 20250313,17000,17400,17400,16300,11504,195977440,00,0.00,N,5,-340, 20250312,17340,17450,17450,17230,5369,93004430,00,0.00,N,5,-10, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 1521f5a7a08c..d59448da8b76 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 +20250317,2935,3045,3270,2870,201849,611981140,00,0.00,N,5,-65, 20250314,3000,2855,3000,2845,64832,191405425,00,0.00,N,2,125, 20250313,2875,2835,2900,2835,17723,50566590,00,0.00,N,2,5, 20250312,2870,2885,2885,2810,14972,42648965,00,0.00,N,5,-15, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 302fd0263976..91f20a6931e4 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 +20250317,3130,3145,3155,3110,25579,80089510,00,0.00,N,2,5, 20250314,3125,3115,3155,3105,35067,109891930,00,0.00,N,2,10, 20250313,3115,3120,3160,3090,52075,162708440,00,0.00,N,5,-25, 20250312,3140,3145,3175,3105,45210,142275750,00,0.00,N,2,40, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 8e65fd0b62a3..ab247fb20d6a 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 +20250317,1195,1226,1227,1180,955491,1145298007,00,0.00,N,5,-31, 20250314,1226,1235,1256,1173,1068432,1307340076,00,0.00,N,3,0, 20250313,1226,1268,1318,1225,2259621,2869530744,00,0.00,N,5,-49, 20250312,1275,1340,1473,1268,7875333,10837292480,00,0.00,N,5,-86, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 7f2bf988b999..5bc79b20430f 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1395,1396,1396,1396,0,0,00,0.00,Y,5,-1, -20250313,1396,1396,1396,1396,0,0,00,0.00,Y,3,0, -20250312,1396,1396,1396,1396,0,0,00,0.00,Y,3,-1, -20250311,1397,1397,1397,1397,1,1397,00,0.00,Y,5,-1, +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, +20250313,1396,1396,1396,1396,0,0,00,0.00,N,3,0, +20250312,1396,1396,1396,1396,0,0,00,0.00,N,3,-1, +20250311,1397,1397,1397,1397,1,1397,00,0.00,N,5,-1, 20250310,1398,1398,1398,1398,1,1398,00,0.00,N,5,-1, 20250307,1399,1399,1399,1399,1,1399,00,0.00,N,2,2, 20250306,1397,1397,1397,1397,3,4191,00,0.00,N,3,0, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index d131349cc414..147f69c72258 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 +20250317,2225,1996,2415,1961,105074,235862372,00,0.00,N,2,228, 20250314,1997,1990,1997,1900,5898,11802617,00,0.00,N,2,6, 20250313,1991,2035,2035,1985,14312,28494188,00,0.00,N,5,-44, 20250312,2035,2085,2110,1993,23496,47534123,00,0.00,N,5,-50, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 3faff1137765..bb51d77da89c 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 +20250317,759,726,759,726,104972,78038540,00,0.00,N,2,33, 20250314,726,719,747,716,101085,73768058,00,0.00,N,5,-4, 20250313,730,745,768,650,558912,407676594,00,0.00,N,5,-3, 20250312,733,700,747,696,145699,105903818,00,0.00,N,2,33, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 2950c2e34466..c72c6b506691 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 +20250317,74300,74000,76200,73400,210904,15697255900,00,0.00,N,2,900, 20250314,73400,76100,77000,72500,390176,28929799900,00,0.00,N,5,-2700, 20250313,76100,77000,78700,75000,831709,63797594700,00,0.00,N,2,600, 20250312,75500,79500,79500,74300,898360,68342342300,00,0.00,N,5,-4300, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 53bcd6572c40..fec25141870e 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 +20250317,1226,1220,1247,1200,239008,290685697,00,0.00,N,2,6, 20250314,1220,1230,1295,1220,426562,534187435,00,0.00,N,5,-36, 20250313,1256,1142,1280,1110,2109834,2536464825,00,0.00,N,2,26, 20250312,1230,1459,1459,1230,1816494,2336545532,00,0.00,N,5,-235, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 446eb5395bdf..465c79b8142d 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 +20250317,1624,1582,1642,1582,40911,66315848,00,0.00,N,2,15, 20250314,1609,1610,1625,1596,19112,30873874,00,0.00,N,2,14, 20250313,1595,1634,1644,1594,49611,80077996,00,0.00,N,5,-38, 20250312,1633,1626,1641,1610,63471,102995842,00,0.00,N,2,7, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index b4fb0a465220..831be57d2ccb 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 +20250317,2880,2960,2960,2850,46680,135076230,00,0.00,N,5,-60, 20250314,2940,2935,2940,2900,12985,37993725,00,0.00,N,3,0, 20250313,2940,3045,3045,2935,27594,82018092,00,0.00,N,5,-70, 20250312,3010,3065,3065,2980,8801,26485370,00,0.00,N,5,-15, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 8a63bd62ccd9..f5db1c2ce704 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 +20250317,16400,14810,17860,14810,15199648,255648033420,00,0.00,N,2,1600, 20250314,14800,15680,16400,14800,5186449,80670488080,00,0.00,N,5,-70, 20250313,14870,15780,15780,14710,2487554,37900584545,00,0.00,N,5,-850, 20250312,15720,16070,16270,15220,3325978,52381281305,00,0.00,N,3,0, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index ac920b33dc13..04cdf2a34e28 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 +20250317,84800,84700,85600,83500,62534,5267396850,00,0.00,N,2,500, 20250314,84300,84300,85400,83600,63176,5352523150,00,0.00,N,2,900, 20250313,83400,84700,86200,83400,120185,10122424700,00,0.00,N,5,-1800, 20250312,85200,86300,87700,85200,175166,15084792700,00,0.00,N,2,900, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index d0bbc440e7a9..bae1648fcd7f 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 +20250317,2975,2975,3005,2940,11405,33834335,00,0.00,N,3,0, 20250314,2975,2960,2975,2935,4157,12244525,00,0.00,N,2,15, 20250313,2960,2980,3005,2925,7527,22279920,00,0.00,N,5,-20, 20250312,2980,2980,3020,2940,16478,48803183,00,0.00,N,3,0, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 88be36b4a458..f48ef9795f94 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 +20250317,32200,32450,32450,32050,3264,105202450,00,0.00,N,5,-150, 20250314,32350,32350,32400,31900,1661,53410575,00,0.00,N,2,150, 20250313,32200,32000,32250,31950,3427,110186775,00,0.00,N,2,150, 20250312,32050,31850,32450,31650,4048,129328750,00,0.00,N,2,50, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index a52dfd659cde..19b63e1082ef 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 +20250317,1426,1426,1437,1416,45075,64245389,00,0.00,N,2,3, 20250314,1423,1392,1428,1392,32081,45307311,00,0.00,N,2,19, 20250313,1404,1411,1422,1395,55458,78037422,00,0.00,N,5,-7, 20250312,1411,1400,1431,1398,38341,54126697,00,0.00,N,2,11, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 0f741955f8a7..988af630e580 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 +20250317,11980,11870,12250,11720,1724583,20725273405,00,0.00,N,2,410, 20250314,11570,10950,11630,10950,1081897,12345739070,00,0.00,N,2,640, 20250313,10930,11550,11720,10930,940657,10562591325,00,0.00,N,5,-460, 20250312,11390,11490,11490,11070,1703863,19248683410,00,0.00,N,2,560, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 3fb036ad8443..0c059e9618ff 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 +20250317,6120,6120,6120,6050,2074,12616790,00,0.00,N,3,0, 20250314,6120,6300,6330,5990,12296,74852780,00,0.00,N,5,-180, 20250313,6300,6010,6300,6010,2795,17187100,00,0.00,N,2,290, 20250312,6010,6040,6200,5940,7860,47191340,00,0.00,N,3,0, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 0ac2fbdafede..7ac8c9f685fe 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 +20250317,739,726,741,711,589914,430388014,00,0.00,N,2,9, 20250314,730,763,769,712,1161074,850713107,00,0.00,N,5,-60, 20250313,790,806,813,790,341600,272137364,00,0.00,N,5,-23, 20250312,813,807,819,799,294589,238117989,00,0.00,N,2,6, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 33b15a25dc2d..e5ab7c1a5f1c 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 +20250317,2155,2145,2165,2145,39170,84400452,00,0.00,N,2,10, 20250314,2145,2150,2155,2120,92235,196858321,00,0.00,N,5,-5, 20250313,2150,2160,2165,2140,45991,98846600,00,0.00,N,5,-5, 20250312,2155,2180,2180,2125,88734,189972466,00,0.00,N,5,-5, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 1546af5e0e3f..af8cd529b10a 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 +20250317,9460,9100,9850,9100,1131182,10738129690,00,0.00,N,2,500, 20250314,8960,9210,9440,8950,749829,6833500940,00,0.00,N,5,-130, 20250313,9090,9990,10160,9090,1275797,12024510975,00,0.00,N,5,-860, 20250312,9950,9730,10180,9700,356395,3568067125,00,0.00,N,2,220, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index a8434d206fa9..c3fcbc3a2822 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 +20250317,2985,2955,3050,2935,46730,139205766,00,0.00,N,2,25, 20250314,2960,2920,2995,2900,41655,122671345,00,0.00,N,3,0, 20250313,2960,2930,2990,2885,38123,111679155,00,0.00,N,2,30, 20250312,2930,2920,2980,2885,32694,95618725,00,0.00,N,2,10, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index d198614796ab..5b6624b547eb 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 +20250317,2175,2150,2180,2150,3940,8505005,00,0.00,N,2,25, 20250314,2150,2105,2150,2085,10882,23120780,00,0.00,N,2,45, 20250313,2105,2150,2175,2105,4481,9557344,00,0.00,N,5,-45, 20250312,2150,2090,2160,2090,8740,18556853,00,0.00,N,2,70, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 385fd2de509d..1a0c22b837d0 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 +20250317,2230,2215,2235,2200,20265,45103475,00,0.00,N,2,15, 20250314,2215,2205,2220,2200,18277,40391770,00,0.00,N,2,15, 20250313,2200,2210,2215,2200,26703,58974545,00,0.00,N,5,-5, 20250312,2205,2185,2225,2180,41147,90588165,00,0.00,N,2,20, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 4f677791f9ae..030b24c9efd9 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 +20250317,6250,6280,6330,6240,11235,70712035,00,0.00,N,5,-20, 20250314,6270,6260,6320,6240,9522,59625100,00,0.00,N,2,10, 20250313,6260,6310,6350,6230,15186,95137220,00,0.00,N,5,-50, 20250312,6310,6300,6400,6280,13283,83781060,00,0.00,N,2,20, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index b5b5b50052fe..878ec8869359 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 +20250317,5320,5300,5320,5260,12224,64592940,00,0.00,N,3,0, 20250314,5320,5300,5350,5250,26890,142835690,00,0.00,N,2,30, 20250313,5290,5190,5330,5160,55659,292475570,00,0.00,N,2,100, 20250312,5190,5140,5190,5130,29594,152827720,00,0.00,N,2,50, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index e123fff156c5..1bfadc23c86e 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 +20250317,4420,4380,4460,4375,22224,98232400,00,0.00,N,2,45, 20250314,4375,4400,4420,4360,18098,79286350,00,0.00,N,2,5, 20250313,4370,4470,4490,4355,60476,265526150,00,0.00,N,5,-70, 20250312,4440,4500,4500,4435,27660,123092590,00,0.00,N,5,-15, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 98a608b5bdfa..5a375bbe58fc 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 +20250317,3570,3870,3930,3565,4378896,16170438822,00,0.00,N,5,-360, 20250314,3930,3470,4210,3400,27710679,109642929030,00,0.00,N,2,500, 20250313,3430,3295,3520,3280,3272209,11189868983,00,0.00,N,2,145, 20250312,3285,3345,3610,3250,6678094,22876216004,00,0.00,N,5,-50, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 684329648a0c..423cf395bef7 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 +20250317,3050,3030,3160,2970,33580,102108625,00,0.00,N,5,-10, 20250314,3060,3150,3150,3050,18624,57559494,00,0.00,N,5,-40, 20250313,3100,3255,3365,3100,92611,297422181,00,0.00,N,5,-115, 20250312,3215,3090,3295,3065,77954,248861192,00,0.00,N,2,125, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 1a53b62acbc5..b9fefbd6e71f 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 +20250317,9830,10000,10020,9750,133035,1310755035,00,0.00,N,5,-170, 20250314,10000,9750,10120,9750,106078,1058768670,00,0.00,N,2,190, 20250313,9810,9890,10070,9790,172745,1703721820,00,0.00,N,5,-80, 20250312,9890,9820,10020,9820,85712,849438595,00,0.00,N,5,-80, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 58914c0eb95b..176bba814a4f 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 +20250317,187800,187900,188200,184200,414566,77508727050,00,0.00,N,2,1700, 20250314,186100,186600,188700,185300,521580,97609526350,00,0.00,N,2,1500, 20250313,184600,186800,187400,183500,548392,101443443400,00,0.00,N,5,-2300, 20250312,186900,183700,187200,183700,459108,85554335350,00,0.00,N,2,3500, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 5fb2d3d96d64..d402b4b3d827 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 +20250317,15170,15100,15290,15100,9637,146524985,00,0.00,N,2,70, 20250314,15100,14830,15310,14830,10531,158689210,00,0.00,N,2,130, 20250313,14970,15400,15400,14950,14903,225682580,00,0.00,N,5,-280, 20250312,15250,14790,15350,14790,17267,263162720,00,0.00,N,2,420, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 42a2338aa728..a286fce2a6f3 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 +20250317,1015,1024,1024,1009,43362,43947646,00,0.00,N,5,-9, 20250314,1024,1020,1025,1015,32348,32933651,00,0.00,N,2,4, 20250313,1020,1020,1033,1020,32897,33689492,00,0.00,N,5,-7, 20250312,1027,1016,1044,1016,45069,46413511,00,0.00,N,5,-3, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 9ec68b60565a..910326229eed 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 +20250317,53400,53500,53600,52600,104276,5547478650,00,0.00,N,3,0, 20250314,53400,52100,53700,52000,200436,10651869200,00,0.00,N,2,1600, 20250313,51800,53000,53400,51500,206849,10783778200,00,0.00,N,5,-1200, 20250312,53000,52500,53300,52500,79956,4231853250,00,0.00,N,2,300, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 231458938db5..ccc18e7b9b50 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 +20250317,6530,6510,6620,6490,60904,398824010,00,0.00,N,3,0, 20250314,6530,6360,6570,6360,69584,452961890,00,0.00,N,2,80, 20250313,6450,6500,6540,6350,75026,482829550,00,0.00,N,5,-50, 20250312,6500,6570,6760,6380,491442,3222249855,00,0.00,N,2,100, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index b693517d52b8..1ee72b82c23c 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 +20250317,7190,7230,7280,7160,5335,38563420,00,0.00,N,5,-30, 20250314,7220,7230,7230,7150,9171,66113510,00,0.00,N,2,50, 20250313,7170,7170,7180,7100,5210,37296090,00,0.00,N,3,0, 20250312,7170,7230,7230,7130,2838,20325550,00,0.00,N,5,-30, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 159c88a57553..28e866bfceff 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,778,778,778,778,0,0,00,0.00,Y,3,0, +20250317,778,778,778,778,0,0,00,0.00,Y,3,0, +20250314,778,778,778,778,0,0,00,0.00,Y,0,0, 20250313,778,778,778,778,0,0,00,0.00,Y,0,0, -20250312,778,778,778,778,0,0,00,0.00,Y,0,0, -20250311,778,778,778,778,0,0,00,0.00,Y,0,0, -20250310,778,778,778,778,0,0,00,0.00,Y,0,0, +20250312,778,778,778,778,0,0,00,0.00,N,0,0, +20250311,778,778,778,778,0,0,00,0.00,N,0,0, +20250310,778,778,778,778,0,0,00,0.00,N,0,0, 20250307,778,778,778,778,0,0,00,0.00,N,0,0, 20250306,778,778,778,778,0,0,00,0.00,N,0,0, 20250305,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 64a6dbec2018..90633a4dd5dc 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 +20250317,12610,12650,12850,12570,48293,611527100,00,0.00,N,5,-90, 20250314,12700,12510,12750,12470,93942,1187132625,00,0.00,N,2,190, 20250313,12510,12620,12630,12440,108666,1359141120,00,0.00,N,5,-40, 20250312,12550,12510,12790,12500,68963,871197260,00,0.00,N,5,-100, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index c57b37a422fc..ef15d3ec87db 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 +20250317,1325,1322,1372,1321,23315,30870758,00,0.00,N,2,3, 20250314,1322,1301,1322,1300,12142,15849093,00,0.00,N,2,7, 20250313,1315,1309,1351,1271,31752,41737185,00,0.00,N,2,6, 20250312,1309,1308,1323,1244,27320,35312472,00,0.00,N,3,0, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 6b78fe9b864e..de5bc135291a 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 +20250317,16100,16070,16100,15960,34791,557326235,00,0.00,N,2,130, 20250314,15970,16060,16070,15960,29836,477426395,00,0.00,N,5,-110, 20250313,16080,16050,16100,15970,61114,979435895,00,0.00,N,2,30, 20250312,16050,16010,16120,15980,38904,622990895,00,0.00,N,2,20, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 02337308ac14..9f6a8664f88f 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 +20250317,1305,1313,1319,1285,20910,27114574,00,0.00,N,5,-8, 20250314,1313,1298,1316,1284,13429,17417632,00,0.00,N,2,15, 20250313,1298,1304,1309,1286,22026,28565017,00,0.00,N,5,-6, 20250312,1304,1292,1350,1292,36027,47331635,00,0.00,N,2,8, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index e410a854391d..5bd55d75814c 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 +20250317,3960,4015,4015,3920,23202,91825800,00,0.00,N,5,-55, 20250314,4015,3995,4015,3955,15689,62487995,00,0.00,N,2,15, 20250313,4000,3920,4000,3880,19627,77242215,00,0.00,N,2,80, 20250312,3920,3875,3925,3850,17280,67243390,00,0.00,N,5,-5, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index c42a4b7a4374..f30972d53d61 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 +20250317,1321,1314,1354,1307,351309,465577444,00,0.00,N,2,7, 20250314,1314,1291,1330,1291,368829,485910887,00,0.00,N,2,10, 20250313,1304,1280,1319,1268,420668,547294838,00,0.00,N,2,24, 20250312,1280,1273,1336,1237,620717,811129449,00,0.00,N,2,8, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index ad039664a77d..c3a16c8c2312 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 +20250317,11470,11190,11590,11190,5570,63504060,00,0.00,N,2,120, 20250314,11350,11490,11490,11300,4124,46978280,00,0.00,N,5,-80, 20250313,11430,11610,11650,11380,2470,28396650,00,0.00,N,5,-180, 20250312,11610,11350,11630,11320,7652,88325315,00,0.00,N,2,260, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index e5d7e0918e78..10698f21aed1 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 +20250317,914,922,923,905,336137,305471357,00,0.00,N,2,7, 20250314,907,925,929,905,604553,550279999,00,0.00,N,5,-2, 20250313,909,940,1100,906,7349972,7456231108,00,0.00,N,5,-31, 20250312,940,950,965,910,481249,452845947,00,0.00,N,2,2, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 1b67e3f41712..748a7c09a433 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 +20250317,120900,120300,120900,119400,19180,2300175300,00,0.00,N,2,1000, 20250314,119900,120700,121400,119600,16490,1984581500,00,0.00,N,5,-400, 20250313,120300,120200,121900,119200,20809,2499682050,00,0.00,N,2,100, 20250312,120200,120600,123200,119400,24789,2997966050,00,0.00,N,5,-700, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 294fd5ea0efb..d4c949718363 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 +20250317,1108,1152,1170,1108,3240,3672388,00,0.00,N,5,-32, 20250314,1140,1132,1151,1123,1596,1814990,00,0.00,N,5,-2, 20250313,1142,1133,1200,1115,7117,8156578,00,0.00,N,2,22, 20250312,1120,1115,1156,1115,5862,6589501,00,0.00,N,5,-9, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index bffc15c676d9..f0ea5037f15e 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 +20250317,3540,3550,3560,3510,7509,26568345,00,0.00,N,2,5, 20250314,3535,3450,3535,3450,7158,25087630,00,0.00,N,2,50, 20250313,3485,3540,3555,3445,27322,95155174,00,0.00,N,5,-45, 20250312,3530,3550,3580,3495,78675,277159904,00,0.00,N,2,5, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 5baa76bb6ea4..c98599053bc7 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 +20250317,826,636,826,636,1826105,1420761520,00,0.00,N,1,190, 20250314,636,639,640,610,73613,45819088,00,0.00,N,5,-4, 20250313,640,658,664,600,183051,112856336,00,0.00,N,5,-18, 20250312,658,700,707,635,104272,68077007,00,0.00,N,5,-16, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 690942c4527e..4e5aed2b01c7 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 +20250317,60500,59400,60500,58900,53083,3168872550,00,0.00,N,2,1500, 20250314,59000,58900,59800,58500,50290,2975451000,00,0.00,N,5,-200, 20250313,59200,58700,60200,58100,70338,4170572800,00,0.00,N,5,-400, 20250312,59600,59200,60300,59000,46328,2758994500,00,0.00,N,5,-600, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index e38079b13678..7d8a3f201771 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 +20250317,2485,2580,2670,2475,31802,79784594,00,0.00,N,5,-95, 20250314,2580,2590,2685,2510,50473,132082895,00,0.00,N,5,-10, 20250313,2590,2485,2620,2420,54101,137068585,00,0.00,N,2,130, 20250312,2460,2265,2460,2265,86940,203956485,00,0.00,N,2,100, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index dc82ecce0b34..bd7fc4c18bbd 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 +20250317,1123,1134,1337,1121,1392098,1727902731,00,0.00,N,5,-13, 20250314,1136,1130,1200,1123,140272,160412785,00,0.00,N,5,-3, 20250313,1139,1075,1156,1075,139537,156650896,00,0.00,N,2,69, 20250312,1070,1050,1100,1029,51582,54320739,00,0.00,N,2,20, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 6f049824728d..e790a07a4a75 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 +20250317,3980,4000,4050,3935,127464,506676067,00,0.00,N,5,-20, 20250314,4000,4040,4085,3925,272241,1088665321,00,0.00,N,2,90, 20250313,3910,3880,3920,3850,98498,382364122,00,0.00,N,2,35, 20250312,3875,3940,4080,3820,323076,1263204054,00,0.00,N,5,-65, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index a921df567432..6574b7b9e0a3 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 +20250317,75500,74300,75800,74200,139749,10496779950,00,0.00,N,2,1700, 20250314,73800,74600,74600,73500,116463,8607653550,00,0.00,N,5,-800, 20250313,74600,74800,76000,74300,266561,19996228100,00,0.00,N,5,-200, 20250312,74800,73500,75500,73500,92402,6909406350,00,0.00,N,2,1000, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index f567b54afc57..4b6e3754e7b5 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 +20250317,4325,4410,4580,4265,2811514,12382885174,00,0.00,N,5,-60, 20250314,4385,4255,4950,4210,22007253,102150725751,00,0.00,N,2,365, 20250313,4020,4020,4160,4020,851311,3471534245,00,0.00,N,5,-35, 20250312,4055,4100,4100,4025,789432,3199680165,00,0.00,N,5,-55, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 206e5e8b9f6f..af94f2e8221d 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 +20250317,5320,5290,5330,5170,350994,1837170145,00,0.00,N,2,30, 20250314,5290,5280,5390,5250,309041,1641505640,00,0.00,N,5,-10, 20250313,5300,5250,5420,5160,494579,2609015935,00,0.00,N,2,50, 20250312,5250,5360,5450,5210,456466,2422210175,00,0.00,N,5,-130, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index a846ca8736a3..227ca9fd7c06 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 +20250317,16780,17110,17880,16430,343914,5809756535,00,0.00,N,5,-430, 20250314,17210,16750,17310,16370,80765,1369858880,00,0.00,N,2,510, 20250313,16700,16700,17080,16420,124504,2074481945,00,0.00,N,2,220, 20250312,16480,16120,16620,15840,172941,2823964795,00,0.00,N,2,720, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 30feace60fd9..514ed9d25696 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 +20250317,49000,49850,49950,48500,11608,568931525,00,0.00,N,5,-200, 20250314,49200,49150,49600,48450,9101,447622250,00,0.00,N,2,100, 20250313,49100,49400,49600,48800,8518,417581075,00,0.00,N,5,-50, 20250312,49150,49900,50100,48450,28923,1421082650,00,0.00,N,5,-950, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 759a049a546e..e971921cbaeb 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,613,613,613,613,0,0,00,0.00,Y,3,0, +20250317,613,613,613,613,0,0,00,0.00,Y,3,0, +20250314,613,613,613,613,0,0,00,0.00,Y,0,0, 20250313,613,613,613,613,0,0,00,0.00,Y,0,0, -20250312,613,613,613,613,0,0,00,0.00,Y,0,0, -20250311,613,613,613,613,0,0,00,0.00,Y,0,0, -20250310,613,613,613,613,0,0,00,0.00,Y,0,0, +20250312,613,613,613,613,0,0,00,0.00,N,0,0, +20250311,613,613,613,613,0,0,00,0.00,N,0,0, +20250310,613,613,613,613,0,0,00,0.00,N,0,0, 20250307,613,613,613,613,0,0,00,0.00,N,0,0, 20250306,613,613,613,613,0,0,00,0.00,N,0,0, 20250305,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 3f71f444557a..b1fd6478acdb 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 +20250317,6230,6160,6350,6080,9996,62238160,00,0.00,N,2,70, 20250314,6160,6210,6210,5910,6419,39252435,00,0.00,N,2,30, 20250313,6130,6250,6320,6110,14230,88172840,00,0.00,N,5,-110, 20250312,6240,6440,6440,6180,9046,56440590,00,0.00,N,3,0, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 94741ad706f9..7bd2f20e36a7 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 +20250317,7510,7540,7570,7430,27528,206465785,00,0.00,N,5,-30, 20250314,7540,7410,7540,7380,24177,180286400,00,0.00,N,2,160, 20250313,7380,7650,7750,7380,38111,286597335,00,0.00,N,5,-280, 20250312,7660,7690,7740,7600,20867,159839005,00,0.00,N,5,-30, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 26bcf338747e..71f9a922d1c6 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 +20250317,1509,1520,1542,1502,2843,4308859,00,0.00,N,2,9, 20250314,1500,1501,1560,1500,9373,14167451,00,0.00,N,5,-48, 20250313,1548,1538,1558,1530,4666,7229903,00,0.00,N,5,-6, 20250312,1554,1555,1599,1535,1290,2005936,00,0.00,N,5,-1, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 2bc74f915659..681c59e5a2a6 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 +20250317,9980,10050,10050,9880,8388,83236540,00,0.00,N,5,-60, 20250314,10040,10080,10080,9900,4169,41743890,00,0.00,N,5,-10, 20250313,10050,10080,10080,9400,9527,93717660,00,0.00,N,5,-40, 20250312,10090,10500,10500,9650,17502,174094420,00,0.00,N,5,-10, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index e3a9eb0e0d6e..87928ca0a8da 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 +20250317,28050,28600,28700,27800,775611,21915490075,00,0.00,N,5,-450, 20250314,28500,28800,29200,28300,538755,15422309475,00,0.00,N,5,-550, 20250313,29050,28550,30350,28050,2867225,83642481200,00,0.00,N,2,1350, 20250312,27700,29150,29650,27400,1589921,45531476300,00,0.00,N,5,-1700, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 591f8d461c95..007b59fc7757 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 +20250317,10230,10380,10500,10150,122043,1257190300,00,0.00,N,2,120, 20250314,10110,10270,10340,10000,90047,912443770,00,0.00,N,2,150, 20250313,9960,9990,10030,9820,13009,129102630,00,0.00,N,2,90, 20250312,9870,9890,10035,9840,15208,151401485,00,0.00,N,5,-20, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index b28d911862ad..8aecaf99d400 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 +20250317,5530,5430,5570,5370,200985,1106356880,00,0.00,N,2,30, 20250314,5500,5770,5860,5230,411099,2252494365,00,0.00,N,5,-270, 20250313,5770,5820,5960,5610,214467,1231750465,00,0.00,N,5,-60, 20250312,5830,5820,6050,5700,306282,1792075675,00,0.00,N,2,10, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index c0d1eb0d215f..ecca1ef129d8 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 +20250317,2425,2465,2480,2380,16787,40342800,00,0.00,N,5,-30, 20250314,2455,2460,2465,2400,10727,26234920,00,0.00,N,5,-5, 20250313,2460,2480,2480,2445,6718,16553210,00,0.00,N,5,-10, 20250312,2470,2455,2480,2455,1702,4198703,00,0.00,N,2,10, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index e480d5080656..a9b59a311ad4 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,389,389,389,389,0,0,00,0.00,Y,3,0, +20250317,389,389,389,389,0,0,00,0.00,Y,3,0, +20250314,389,389,389,389,0,0,00,0.00,Y,0,0, 20250313,389,389,389,389,0,0,00,0.00,Y,0,0, -20250312,389,389,389,389,0,0,00,0.00,Y,0,0, -20250311,389,389,389,389,0,0,00,0.00,Y,0,0, -20250310,389,389,389,389,0,0,00,0.00,Y,0,0, +20250312,389,389,389,389,0,0,00,0.00,N,0,0, +20250311,389,389,389,389,0,0,00,0.00,N,0,0, +20250310,389,389,389,389,0,0,00,0.00,N,0,0, 20250307,389,389,389,389,0,0,00,0.00,N,0,0, 20250306,389,389,389,389,0,0,00,0.00,N,0,0, 20250305,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index ea79cbdb4468..86c2d60ca745 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 +20250317,65500,65600,65700,65000,2384,155927450,00,0.00,N,3,0, 20250314,65500,65000,65700,64500,6540,424953700,00,0.00,N,2,700, 20250313,64800,65400,65400,64400,3914,253343900,00,0.00,N,5,-200, 20250312,65000,64700,65800,64600,6668,433399350,00,0.00,N,5,-500, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 1217eb8ecca5..c5bfbf4fad97 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 +20250317,1870,1850,1870,1712,1219340,2200465939,00,0.00,N,2,4, 20250314,1866,1760,1895,1655,2125445,3747822434,00,0.00,N,2,97, 20250313,1769,1510,1841,1464,5597694,9757267839,00,0.00,N,2,308, 20250312,1461,1486,1531,1409,1504887,2225071099,00,0.00,N,5,-46, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index b815197f6cd5..4ff2b35d6e14 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 +20250317,10610,10590,10630,10520,24436,258187720,00,0.00,N,2,80, 20250314,10530,10570,10580,10480,10849,114065250,00,0.00,N,5,-40, 20250313,10570,10510,10630,10490,7211,76252720,00,0.00,N,2,80, 20250312,10490,10530,10590,10460,17100,179972610,00,0.00,N,5,-40, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 48ca845d0a1d..46cd167ee030 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 +20250317,4500,4510,4525,4405,15414,69106481,00,0.00,N,2,15, 20250314,4485,4440,4510,4305,16648,73992300,00,0.00,N,2,15, 20250313,4470,4500,4545,4460,13178,59142814,00,0.00,N,5,-30, 20250312,4500,4420,4575,4410,42891,192103555,00,0.00,N,2,80, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 8942dc9973ca..bf3193a6dfe1 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 +20250317,9330,9540,9680,9310,47020,442075850,00,0.00,N,5,-310, 20250314,9640,9650,9700,9530,34265,329565050,00,0.00,N,5,-10, 20250313,9650,9750,9760,9540,16786,161773370,00,0.00,N,5,-100, 20250312,9750,9660,9860,9520,33402,324455515,00,0.00,N,2,40, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 2187af006768..c0dfd376b780 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 +20250317,4240,4265,4290,4185,154617,655389110,00,0.00,N,2,20, 20250314,4220,4260,4300,4192,131395,555062644,00,0.00,N,5,-35, 20250313,4255,4310,4430,4245,129413,558866144,00,0.00,N,5,-45, 20250312,4300,4230,4510,4210,320643,1410346610,00,0.00,N,2,70, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index a13883987ac8..493b06814cfd 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 +20250317,6010,5940,6090,5940,4459,26901290,00,0.00,N,2,10, 20250314,6000,6030,6030,5950,5145,30717920,00,0.00,N,3,0, 20250313,6000,6030,6090,5970,8453,50702540,00,0.00,N,5,-50, 20250312,6050,6040,6080,5980,7844,47298790,00,0.00,N,2,10, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index a346c87114cd..fe3dcab7821f 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 +20250317,2450,2560,2770,2305,1796502,4471501546,00,0.00,N,5,-210, 20250314,2660,3770,3770,2660,1662217,4536930004,00,0.00,N,4,-1140, 20250313,3800,3695,3900,3640,325312,1238450128,00,0.00,N,2,105, 20250312,3695,3700,3790,3680,71594,266495010,00,0.00,N,5,-185, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 591cbbebf221..d00cef4d36d8 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 +20250317,4965,4900,4965,4865,188224,924340374,00,0.00,N,2,90, 20250314,4875,4950,4960,4840,294699,1433711713,00,0.00,N,5,-75, 20250313,4950,4855,4970,4855,314924,1551912653,00,0.00,N,2,60, 20250312,4890,4880,4950,4855,152669,746128782,00,0.00,N,2,5, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 7d5d1579d19c..2faf9e48edda 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 +20250317,20400,20200,20650,20200,14938,304866675,00,0.00,N,2,200, 20250314,20200,19910,20450,19840,18065,363138315,00,0.00,N,2,290, 20250313,19910,20250,20250,19870,14072,281432360,00,0.00,N,5,-140, 20250312,20050,19750,20350,19750,16071,321895605,00,0.00,N,2,200, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 78e762581bbd..d1d6c7c36116 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 +20250317,1480,1481,1522,1470,43286,64617242,00,0.00,N,5,-1, 20250314,1481,1482,1498,1462,16744,24630170,00,0.00,N,5,-1, 20250313,1482,1479,1498,1477,6274,9329715,00,0.00,N,2,17, 20250312,1465,1461,1480,1452,11741,17152467,00,0.00,N,5,-1, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 1ac9ab927416..7f3c5cd908ca 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 +20250317,1334,1327,1334,1320,108479,143888837,00,0.00,N,2,11, 20250314,1323,1318,1326,1315,125468,165609228,00,0.00,N,2,5, 20250313,1318,1311,1325,1311,33547,44193085,00,0.00,N,3,0, 20250312,1318,1310,1322,1306,61389,80817510,00,0.00,N,2,3, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 6351a6ce4dff..4a3058e3f13d 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 +20250317,1007,828,1076,828,11607341,11998911794,00,0.00,N,2,179, 20250314,828,975,996,812,1188846,1064611995,00,0.00,N,5,-157, 20250313,985,1002,1019,962,438305,432031626,00,0.00,N,5,-17, 20250312,1002,949,1032,949,529871,523717618,00,0.00,N,2,41, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 978feb88e2ef..50c68db03aee 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,654,654,654,654,0,0,00,0.00,Y,3,0, +20250317,654,654,654,654,0,0,00,0.00,Y,3,0, +20250314,654,654,654,654,0,0,00,0.00,Y,0,0, 20250313,654,654,654,654,0,0,00,0.00,Y,0,0, -20250312,654,654,654,654,0,0,00,0.00,Y,0,0, -20250311,654,654,654,654,0,0,00,0.00,Y,0,0, -20250310,654,654,654,654,0,0,00,0.00,Y,0,0, +20250312,654,654,654,654,0,0,00,0.00,N,0,0, +20250311,654,654,654,654,0,0,00,0.00,N,0,0, +20250310,654,654,654,654,0,0,00,0.00,N,0,0, 20250307,654,654,654,654,0,0,00,0.00,N,0,0, 20250306,654,654,654,654,0,0,00,0.00,N,0,0, 20250305,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index b7f518b8bdfb..5e3d8022d6b3 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 +20250317,932,942,944,920,67174,62415998,00,0.00,N,5,-8, 20250314,940,955,956,919,36206,34071000,00,0.00,N,5,-13, 20250313,953,950,963,944,29247,27777250,00,0.00,N,3,0, 20250312,953,940,978,939,63045,60077730,00,0.00,N,2,13, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index e8a28f14550b..340d2d12cca1 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 +20250317,20750,21100,21250,20500,374587,7832460625,00,0.00,N,2,450, 20250314,20300,18910,20650,18910,924564,18686930410,00,0.00,N,2,1440, 20250313,18860,18970,19290,18630,576953,10974077365,00,0.00,N,2,290, 20250312,18570,17640,18650,17520,339519,6193827190,00,0.00,N,2,990, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index ed79a1a2ee82..857973713106 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 +20250317,825,799,830,783,604988,493125173,00,0.00,N,2,48, 20250314,777,779,781,748,352845,269856470,00,0.00,N,5,-3, 20250313,780,773,808,772,369504,289716667,00,0.00,N,2,15, 20250312,765,784,818,764,481474,376833987,00,0.00,N,5,-20, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 2b1e719cce70..e0a7ac350460 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 +20250317,2560,2470,2815,2440,3713763,9964844885,00,0.00,N,2,100, 20250314,2460,2340,2495,2340,55873,135339129,00,0.00,N,2,90, 20250313,2370,2405,2405,2350,66283,157102929,00,0.00,N,5,-20, 20250312,2390,2360,2405,2300,42639,101076505,00,0.00,N,2,10, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 42064bbad103..2d039bb67b45 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 +20250317,3400,3430,3480,3400,6399,21871435,00,0.00,N,5,-15, 20250314,3415,3505,3545,3400,23172,79830310,00,0.00,N,5,-115, 20250313,3530,3470,3540,3470,2018,7051390,00,0.00,N,2,70, 20250312,3460,3475,3530,3445,6388,22197890,00,0.00,N,5,-35, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index fd2074b8f019..295abad2baa9 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 +20250317,7860,7790,7950,7640,479738,3745804240,00,0.00,N,2,130, 20250314,7730,7640,7770,7560,293654,2251616240,00,0.00,N,2,80, 20250313,7650,7650,7830,7560,413976,3181854430,00,0.00,N,2,10, 20250312,7640,7930,8040,7520,999604,7806415865,00,0.00,N,5,-220, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 1ef166932897..931b446ccc3f 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 +20250317,2515,2530,2545,2505,58131,146584617,00,0.00,N,5,-30, 20250314,2545,2550,2575,2525,40766,103659985,00,0.00,N,5,-10, 20250313,2555,2570,2575,2525,56805,144470042,00,0.00,N,5,-5, 20250312,2560,2590,2600,2550,62079,159239985,00,0.00,N,5,-15, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index b2b4f2d77828..f30a2bd031fb 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 +20250317,1293,1259,1295,1223,71938,91877630,00,0.00,N,2,34, 20250314,1259,1229,1270,1228,40067,49953932,00,0.00,N,2,30, 20250313,1229,1205,1248,1205,26849,32658425,00,0.00,N,2,24, 20250312,1205,1180,1308,1172,193591,241936064,00,0.00,N,2,20, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index e2a502bcacd8..5cd4f45b0a24 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,5230,5230,5230,5230,10,52300,00,0.00,N,5,-300, +20250317,5580,5230,5230,5230,0,0,00,0.00,Y,2,350, +20250314,5230,5230,5230,5230,10,52300,00,0.00,Y,5,-300, 20250313,5530,5530,5530,5530,0,0,00,0.00,N,3,0, 20250312,5530,5530,5530,5530,0,0,00,0.00,N,3,0, 20250311,5530,5530,5530,5530,0,0,00,0.00,N,3,0, -20250310,5530,5530,5530,5530,0,0,00,0.00,Y,3,310, +20250310,5530,5530,5530,5530,0,0,00,0.00,N,3,310, 20250307,5220,5230,5230,5220,2,10450,00,0.00,N,5,-110, 20250306,5330,5330,5330,5330,0,0,00,0.00,N,3,0, 20250305,5330,5330,5330,5330,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index ecfcf9a30b40..1648459469b4 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 +20250317,830,835,867,830,30084,25168123,00,0.00,N,5,-5, 20250314,835,837,850,835,16100,13585445,00,0.00,N,5,-2, 20250313,837,837,848,837,51858,43531612,00,0.00,N,3,0, 20250312,837,842,848,830,42851,35898310,00,0.00,N,5,-11, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index d58d92f0717d..14e1f4840e4c 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 +20250317,4500,4180,4540,4180,534438,2364146075,00,0.00,N,2,320, 20250314,4180,4045,4185,4015,140355,579856427,00,0.00,N,2,175, 20250313,4005,4130,4185,3995,68765,278645653,00,0.00,N,5,-115, 20250312,4120,3985,4125,3985,88384,360660885,00,0.00,N,2,135, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index a19a7c88943b..e1f6182c8440 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 +20250317,7210,7090,7350,6950,1340557,9607105590,00,0.00,N,2,310, 20250314,6900,6810,7000,6740,414971,2853245115,00,0.00,N,2,100, 20250313,6800,6800,6890,6640,451955,3049692080,00,0.00,N,2,130, 20250312,6670,6200,7230,6100,3569498,24588790155,00,0.00,N,2,590, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 6b87b24e9ea0..340c7a722806 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 +20250317,25750,25550,26250,24750,327003,8453702650,00,0.00,N,2,200, 20250314,25550,25500,25900,25150,186671,4770558075,00,0.00,N,2,100, 20250313,25450,24600,25600,24600,354357,8960976150,00,0.00,N,2,1050, 20250312,24400,26350,26550,24200,752216,19109817100,00,0.00,N,5,-1750, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index a4e48c24c56f..1aea3b221e77 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 +20250317,9030,9050,9380,8980,18867,170883960,00,0.00,N,2,10, 20250314,9020,9050,9050,8990,1025,9228600,00,0.00,N,2,20, 20250313,9000,9240,9240,8950,3422,30795600,00,0.00,N,2,20, 20250312,8980,9220,9260,8980,4652,42015340,00,0.00,N,5,-20, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 99b844781c0b..5425b08a3caa 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 +20250317,3770,3800,3840,3750,26035,98874444,00,0.00,N,5,-40, 20250314,3810,3820,3820,3780,16200,61518735,00,0.00,N,2,20, 20250313,3790,3800,3855,3780,35005,133436479,00,0.00,N,2,15, 20250312,3775,3925,3930,3700,185714,705669750,00,0.00,N,5,-150, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index bc6b39321fd0..8766aed6b75e 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 +20250317,9770,9930,10020,9770,8125,80325840,00,0.00,N,5,-240, 20250314,10010,10050,10050,9960,2366,23661115,00,0.00,N,5,-80, 20250313,10090,9900,10100,9900,2560,25565775,00,0.00,N,2,110, 20250312,9980,9950,9990,9930,1811,18063320,00,0.00,N,3,0, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 3aa336689e9a..39b914e84e6d 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,800,800,800,800,0,0,00,0.00,Y,3,0, +20250317,800,800,800,800,0,0,00,0.00,Y,3,0, +20250314,800,800,800,800,0,0,00,0.00,Y,0,0, 20250313,800,800,800,800,0,0,00,0.00,Y,0,0, -20250312,800,800,800,800,0,0,00,0.00,Y,0,0, -20250311,800,800,800,800,0,0,00,0.00,Y,0,0, -20250310,800,800,800,800,0,0,00,0.00,Y,0,0, +20250312,800,800,800,800,0,0,00,0.00,N,0,0, +20250311,800,800,800,800,0,0,00,0.00,N,0,0, +20250310,800,800,800,800,0,0,00,0.00,N,0,0, 20250307,800,800,800,800,0,0,00,0.00,N,0,0, 20250306,800,800,800,800,0,0,00,0.00,N,0,0, 20250305,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 60e71f354c16..e1204de78d78 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 +20250317,15500,16200,17010,15420,2680760,43693851875,00,0.00,N,5,-800, 20250314,16300,16180,16440,15760,1084897,17542841180,00,0.00,N,5,-270, 20250313,16570,16240,16570,15900,1266649,20637697095,00,0.00,N,2,200, 20250312,16370,17460,17460,16105,3533054,59436688815,00,0.00,N,5,-590, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 6475394b62ea..ea9632dc32c7 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 +20250317,2440,2445,2490,2425,1213196,2984133468,00,0.00,N,2,25, 20250314,2415,2395,2445,2385,1202489,2902288607,00,0.00,N,3,0, 20250313,2415,2465,2520,2405,1832759,4515188009,00,0.00,N,5,-10, 20250312,2425,2440,2470,2410,1075424,2620945064,00,0.00,N,5,-10, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 935ac1b2cd24..f5e73bf92beb 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 +20250317,8820,8810,8910,8640,74212,651183415,00,0.00,N,2,10, 20250314,8810,8050,8945,7990,271855,2354977040,00,0.00,N,2,790, 20250313,8020,8360,8440,7990,118956,966747520,00,0.00,N,5,-340, 20250312,8360,8400,8450,8200,35794,299733715,00,0.00,N,5,-30, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 309313d8a5ee..e7a4b9280673 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 +20250317,44200,45600,45750,44150,47061,2098613450,00,0.00,N,5,-1150, 20250314,45350,45000,46300,44650,74668,3405232750,00,0.00,N,2,800, 20250313,44550,43050,45600,43050,118935,5324279200,00,0.00,N,2,1450, 20250312,43100,41600,43200,41600,81164,3467941575,00,0.00,N,2,1350, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 568a1c628c1f..d045e4dfc9ff 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 +20250317,11160,11200,11440,11040,210774,2365368680,00,0.00,N,5,-30, 20250314,11190,10400,11320,10370,228268,2503088260,00,0.00,N,2,860, 20250313,10330,10720,10720,10300,60029,627957215,00,0.00,N,5,-100, 20250312,10430,9900,10540,9890,173472,1792340875,00,0.00,N,2,680, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index d4fe7004e1ad..a4f09ff1c320 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 +20250317,7070,7220,7270,6990,204590,1453408060,00,0.00,N,5,-110, 20250314,7180,7170,7250,7140,71055,510120550,00,0.00,N,2,10, 20250313,7170,7260,7290,7145,51185,370012950,00,0.00,N,5,-90, 20250312,7260,7060,7330,7060,73049,528336300,00,0.00,N,2,170, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 34cac0a843ce..5ddf6ccd1412 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 +20250317,638,660,660,624,150220,95858362,00,0.00,N,2,9, 20250314,629,615,645,614,194672,122070755,00,0.00,N,2,15, 20250313,614,629,646,612,145859,91008706,00,0.00,N,5,-15, 20250312,629,624,650,624,155345,98039894,00,0.00,N,2,5, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 44a9f681358d..90c4a60290da 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 +20250317,100400,99900,100800,98300,92988,9292103300,00,0.00,N,2,1600, 20250314,98800,99100,101000,97600,144912,14383335200,00,0.00,N,5,-300, 20250313,99100,101100,102100,98700,157837,15735665700,00,0.00,N,5,-1200, 20250312,100300,100000,101000,98800,88637,8871109300,00,0.00,N,2,900, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 8fabcbfd8282..5617ac3b9f85 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 +20250317,1640,1730,1730,1540,512473,827498324,00,0.00,N,5,-90, 20250314,1730,1722,1780,1693,166813,287181751,00,0.00,N,5,-17, 20250313,1747,1749,1800,1678,118358,204673840,00,0.00,N,2,2, 20250312,1745,1719,1795,1698,130732,229198839,00,0.00,N,2,15, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 29730cf7b78c..dd3e38f5f314 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 +20250317,3040,3065,3085,3015,31323,94937895,00,0.00,N,5,-25, 20250314,3065,3025,3085,3020,7635,23346616,00,0.00,N,2,15, 20250313,3050,3070,3145,3050,15653,48135773,00,0.00,N,5,-20, 20250312,3070,3110,3145,3060,16567,51134030,00,0.00,N,3,0, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index e364c6e0d25f..65fc04d2fedb 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 +20250317,37150,37100,37250,36850,183515,6800490200,00,0.00,N,2,250, 20250314,36900,36750,37200,36600,201730,7436830300,00,0.00,N,2,150, 20250313,36750,36850,37400,36650,450613,16606042500,00,0.00,N,5,-50, 20250312,36800,36450,36950,36450,215931,7921884750,00,0.00,N,2,300, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 8a0270cd4a96..c311282d7709 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 +20250317,5320,5300,5340,5280,3531,18703770,00,0.00,N,2,40, 20250314,5280,5240,5300,5240,2838,14978810,00,0.00,N,2,50, 20250313,5230,5260,5260,5150,3724,19298080,00,0.00,N,2,20, 20250312,5210,5330,5340,5210,4124,21660920,00,0.00,N,5,-20, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index f0d0e7cab3d3..852444b5a916 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 +20250317,4905,4905,4960,4900,176876,869657264,00,0.00,N,5,-25, 20250314,4930,4910,4955,4860,128944,633674535,00,0.00,N,2,20, 20250313,4910,4985,5000,4900,305777,1510887636,00,0.00,N,5,-70, 20250312,4980,4990,5020,4965,141220,704015913,00,0.00,N,5,-10, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 4de09bf36a49..7fa2cef71492 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 +20250317,6940,6950,6950,6850,3911,26984520,00,0.00,N,5,-10, 20250314,6950,6940,7070,6870,7315,50686810,00,0.00,N,2,10, 20250313,6940,6920,7060,6890,7595,52584170,00,0.00,N,2,20, 20250312,6920,6790,6950,6790,12311,84368305,00,0.00,N,2,130, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 3ca4fc7ac75d..df9999a180fb 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 +20250317,480,479,480,466,83324,39582663,00,0.00,N,2,4, 20250314,476,471,480,469,45330,21448283,00,0.00,N,2,5, 20250313,471,470,480,465,65097,30724264,00,0.00,N,2,7, 20250312,464,467,477,462,31213,14654779,00,0.00,N,5,-3, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 1c828517abec..6d78beaa88bd 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 +20250317,15710,16170,16300,15650,586772,9345275885,00,0.00,N,5,-310, 20250314,16020,15440,16110,15410,665097,10479886880,00,0.00,N,2,680, 20250313,15340,15540,15590,15230,352557,5433339455,00,0.00,N,5,-10, 20250312,15350,14720,15420,14560,454438,6893442795,00,0.00,N,2,680, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 3740190a25e9..dea2ecf898d1 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 +20250317,7350,7340,7400,7250,17261,126671905,00,0.00,N,2,100, 20250314,7250,7300,7350,7210,13324,96920335,00,0.00,N,2,20, 20250313,7230,7270,7350,7200,18904,137114575,00,0.00,N,5,-10, 20250312,7240,7350,7400,7240,65020,475684030,00,0.00,N,5,-110, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 39552b86b3fe..58180844a52c 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 +20250317,292500,281000,296000,280000,529473,153145855500,00,0.00,N,2,16500, 20250314,276000,280500,281500,274500,261921,72618725250,00,0.00,N,5,-3500, 20250313,279500,281500,289000,279000,699715,197647756250,00,0.00,N,5,-1000, 20250312,280500,307500,317000,277000,724848,213114684360,00,0.00,N,5,-28500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 93cb0993e09c..7a667795eb53 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 +20250317,1218,1212,1245,1200,7929,9584558,00,0.00,N,2,4, 20250314,1214,1223,1224,1201,5713,6898886,00,0.00,N,5,-10, 20250313,1224,1227,1227,1193,19870,23849137,00,0.00,N,5,-3, 20250312,1227,1206,1264,1184,6815,8247397,00,0.00,N,2,21, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 32364bd10425..53abe9ed2b88 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 +20250317,5910,6030,6050,5910,68219,407032255,00,0.00,N,5,-80, 20250314,5990,5820,6110,5820,70294,420985245,00,0.00,N,2,170, 20250313,5820,6100,6100,5820,104266,618786575,00,0.00,N,5,-210, 20250312,6030,5850,6040,5830,52679,313333005,00,0.00,N,2,190, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 439bf14d244f..2bf8560a86dd 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 +20250317,56400,55300,57000,53600,393793,21874879050,00,0.00,N,2,1300, 20250314,55100,55600,55800,54100,225059,12372008800,00,0.00,N,5,-400, 20250313,55500,56000,56900,55000,220112,12304199550,00,0.00,N,5,-200, 20250312,55700,60000,60000,55100,576313,33255173300,00,0.00,N,5,-1300, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 4a53c9480c94..534e7dbb1721 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 +20250317,15000,15010,15040,14910,17622,264029475,00,0.00,N,5,-10, 20250314,15010,15030,15150,14850,16252,243570490,00,0.00,N,5,-10, 20250313,15020,15110,15120,14970,8966,134922620,00,0.00,N,2,50, 20250312,14970,14650,15100,14650,22257,332291770,00,0.00,N,2,250, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index b515e4713aac..eeee3b372038 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 +20250317,658,671,690,658,39714,26711047,00,0.00,N,5,-13, 20250314,671,687,693,668,18174,12285310,00,0.00,N,5,-22, 20250313,693,696,720,690,15101,10494390,00,0.00,N,5,-3, 20250312,696,694,700,673,22733,15674409,00,0.00,N,2,2, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 29329be7d383..cfab82e76ea3 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 +20250317,20300,20550,20850,20150,26531,543520150,00,0.00,N,5,-100, 20250314,20400,19160,20450,19050,76451,1526678775,00,0.00,N,2,1270, 20250313,19130,19130,19550,19090,36862,710802285,00,0.00,N,2,320, 20250312,18810,18880,19080,18770,8154,154172350,00,0.00,N,5,-70, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 30d421cd2792..ae5a0f702d0d 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 +20250317,606,730,736,577,1829958,1136420073,00,0.00,N,5,-130, 20250314,736,770,770,718,401451,294008336,00,0.00,N,5,-34, 20250313,770,847,891,763,880875,699534118,00,0.00,N,5,-77, 20250312,847,820,980,818,5104077,4688566697,00,0.00,N,2,32, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 2b5895031500..92d7236b8ac0 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 +20250317,2645,2625,2685,2615,32558,86395920,00,0.00,N,2,35, 20250314,2610,2615,2625,2585,9488,24702585,00,0.00,N,5,-5, 20250313,2615,2615,2635,2570,32415,84246295,00,0.00,N,2,30, 20250312,2585,2645,2665,2580,75504,196484620,00,0.00,N,5,-60, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index f2234995d8ba..3ec8c4c2b507 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 +20250317,5250,5330,5330,5250,5265,27764800,00,0.00,N,5,-30, 20250314,5280,5350,5350,5280,7025,37276240,00,0.00,N,5,-30, 20250313,5310,5290,5320,5280,3291,17398420,00,0.00,N,2,20, 20250312,5290,5330,5360,5290,8476,44990170,00,0.00,N,5,-40, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 84c8d06285ba..3bef9aa7b095 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 +20250317,9560,9700,9770,9550,93926,903408660,00,0.00,N,5,-90, 20250314,9650,9590,9730,9510,41961,404120860,00,0.00,N,2,60, 20250313,9590,9710,9710,9540,65778,631841160,00,0.00,N,5,-90, 20250312,9680,9680,9740,9640,32068,310460925,00,0.00,N,3,0, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index dd5df32c86a9..7d3fc523c959 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 +20250317,15450,15650,15920,15410,1223656,19182909615,00,0.00,N,5,-50, 20250314,15500,15300,15720,15060,1177188,18125358250,00,0.00,N,2,450, 20250313,15050,15650,16500,15010,2892353,45510828795,00,0.00,N,5,-110, 20250312,15160,14920,15600,14740,2677182,40803001640,00,0.00,N,2,470, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 922ba5a74a24..67078226d480 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 +20250317,2300,2330,2345,2300,23427,54083475,00,0.00,N,5,-30, 20250314,2330,2295,2340,2290,30519,70415325,00,0.00,N,2,15, 20250313,2315,2335,2345,2305,17519,40511130,00,0.00,N,5,-20, 20250312,2335,2335,2335,2240,24825,57494170,00,0.00,N,3,0, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 1e9e885db801..5e59d1d83ba8 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 +20250317,3500,3500,3520,3495,7727,27143185,00,0.00,N,5,-5, 20250314,3505,3520,3520,3500,6835,23986110,00,0.00,N,5,-15, 20250313,3520,3585,3585,3500,5425,19168675,00,0.00,N,5,-65, 20250312,3585,3585,3600,3500,6912,24529545,00,0.00,N,3,0, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 501143308d3c..08d0dcbd11fa 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 +20250317,3055,3080,3090,3040,3918,12026525,00,0.00,N,5,-25, 20250314,3080,2990,3080,2990,5823,17505020,00,0.00,N,2,60, 20250313,3020,3035,3080,3010,6074,18470715,00,0.00,N,5,-10, 20250312,3030,3015,3035,2990,18019,54331580,00,0.00,N,2,45, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 9ddf34313ec6..8ceebc4981d1 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 +20250317,1316,1307,1344,1304,22272,29371998,00,0.00,N,2,3, 20250314,1313,1304,1330,1300,30322,39694728,00,0.00,N,5,-5, 20250313,1318,1352,1389,1308,101585,135483936,00,0.00,N,5,-29, 20250312,1347,1386,1386,1328,148097,199640151,00,0.00,N,5,-43, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 28980fa777ad..8711c8fc2a30 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 +20250317,5950,5900,6420,5820,516563,3155581740,00,0.00,N,2,140, 20250314,5810,5750,5880,5700,95425,552428630,00,0.00,N,2,40, 20250313,5770,5900,5980,5720,90422,525334345,00,0.00,N,5,-10, 20250312,5780,5630,5830,5560,81037,464420450,00,0.00,N,2,230, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 11e9d4a91f26..d7d4d62aee1a 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250317,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250314,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250313,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250312,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250311,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250310,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250312,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250311,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250310,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250307,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250306,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250305,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 55bc0244bf41..fe5ea4d4c100 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 +20250317,11810,11300,12080,11300,32185,378655150,00,0.00,N,2,420, 20250314,11390,11400,11550,11380,7317,83532930,00,0.00,N,5,-10, 20250313,11400,11550,11720,11400,10582,122544000,00,0.00,N,5,-280, 20250312,11680,11760,11760,11440,11615,134428665,00,0.00,N,2,130, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 15162d386706..9cd0eb99bc4a 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 +20250317,3110,3165,3180,3095,315513,988001842,00,0.00,N,5,-55, 20250314,3165,3170,3215,3165,184681,587215875,00,0.00,N,5,-25, 20250313,3190,3175,3200,3165,218055,693999052,00,0.00,N,2,15, 20250312,3175,3210,3245,3165,429308,1374791494,00,0.00,N,5,-60, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 54da6488798d..429d9caa4acc 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 +20250317,2370,2350,2390,2335,39626,93334015,00,0.00,N,2,45, 20250314,2325,2305,2340,2295,24104,55848695,00,0.00,N,3,0, 20250313,2325,2390,2390,2295,69243,160593739,00,0.00,N,5,-20, 20250312,2345,2595,2595,2260,196699,466210767,00,0.00,N,5,-205, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 51ed55725969..bc6726f87067 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 +20250317,38000,36750,38850,36700,794271,30361716250,00,0.00,N,2,2650, 20250314,35350,34950,35400,34750,111235,3903537275,00,0.00,N,2,400, 20250313,34950,35800,36250,34800,235032,8237053720,00,0.00,N,5,-1000, 20250312,35950,36750,37550,35900,146772,5348311505,00,0.00,N,5,-1300, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index a247f0d6e40c..1fe4d64c0bcf 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 +20250317,1550,1570,1580,1505,50432,78484768,00,0.00,N,5,-19, 20250314,1569,1585,1597,1544,54074,84153114,00,0.00,N,5,-18, 20250313,1587,1602,1628,1580,56931,91447302,00,0.00,N,5,-15, 20250312,1602,1562,1616,1523,70425,111721304,00,0.00,N,2,40, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 0707a591a813..a362db44da43 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 +20250317,38550,39300,39750,38000,475166,18421678450,00,0.00,N,5,-750, 20250314,39300,39300,39750,37000,753497,29006724950,00,0.00,N,5,-300, 20250313,39600,41900,42950,39600,588541,24169975450,00,0.00,N,5,-2000, 20250312,41600,41200,41700,40000,416552,17046414125,00,0.00,N,2,400, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index fb9ae14f8804..1382dca71bc7 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 +20250317,5070,5050,5090,4980,189567,953603450,00,0.00,N,2,95, 20250314,4975,5050,5050,4945,107758,536467155,00,0.00,N,5,-25, 20250313,5000,5080,5190,4995,166615,847115635,00,0.00,N,5,-60, 20250312,5060,5010,5060,4905,233828,1162493002,00,0.00,N,2,65, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 810b92798d85..ce3aeda4021b 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,480,480,480,480,0,0,00,0.00,Y,3,0, +20250317,480,480,480,480,0,0,00,0.00,Y,3,0, +20250314,480,480,480,480,0,0,00,0.00,Y,0,0, 20250313,480,480,480,480,0,0,00,0.00,Y,0,0, -20250312,480,480,480,480,0,0,00,0.00,Y,0,0, -20250311,480,480,480,480,0,0,00,0.00,Y,0,0, -20250310,480,480,480,480,0,0,00,0.00,Y,0,0, +20250312,480,480,480,480,0,0,00,0.00,N,0,0, +20250311,480,480,480,480,0,0,00,0.00,N,0,0, +20250310,480,480,480,480,0,0,00,0.00,N,0,0, 20250307,480,480,480,480,0,0,00,0.00,N,0,0, 20250306,480,480,480,480,0,0,00,0.00,N,0,0, 20250305,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 0d19ac7e55dc..a4a696760e7c 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 +20250317,23700,23300,24050,23000,1348057,31792503875,00,0.00,N,2,350, 20250314,23350,23750,24000,23200,976200,22830350000,00,0.00,N,5,-350, 20250313,23700,23450,24450,23450,1442467,34484093700,00,0.00,N,2,300, 20250312,23400,25100,25950,23200,3789549,92986805600,00,0.00,N,5,-1600, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 7e8096dfaddb..869a369b62e2 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 +20250317,7000,6900,7180,6820,471052,3310671870,00,0.00,N,2,200, 20250314,6800,6640,6860,6610,248699,1674145985,00,0.00,N,2,160, 20250313,6640,6810,6890,6400,1162498,7648439995,00,0.00,N,5,-170, 20250312,6810,7010,7070,6790,452901,3127376525,00,0.00,N,5,-230, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index a23fa15784e4..3a1bb6766686 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 +20250317,2515,2505,2535,2475,375028,941436654,00,0.00,N,2,30, 20250314,2485,2480,2495,2455,181272,449556077,00,0.00,N,2,25, 20250313,2460,2520,2540,2460,460114,1146202338,00,0.00,N,5,-60, 20250312,2520,2515,2535,2495,419048,1054874001,00,0.00,N,2,10, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 447330713727..3c7e89fb0799 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 +20250317,26800,26950,27200,26000,82997,2211336400,00,0.00,N,2,300, 20250314,26500,26300,27500,26200,113160,3034118925,00,0.00,N,2,100, 20250313,26400,26250,26750,25800,95467,2506961625,00,0.00,N,2,350, 20250312,26050,26000,27300,25800,116872,3119831800,00,0.00,N,2,50, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 1baef29744a8..2fb03a730136 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 +20250317,10190,10100,10240,9950,90572,919517600,00,0.00,N,2,150, 20250314,10040,9290,10100,9290,123122,1206785385,00,0.00,N,2,690, 20250313,9350,9590,9700,9250,64388,606659185,00,0.00,N,5,-170, 20250312,9520,9170,9580,9150,65492,617285860,00,0.00,N,2,360, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 5b12e3d44af6..ce704907a17c 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 +20250317,6400,6480,6490,6340,64528,412627900,00,0.00,N,5,-80, 20250314,6480,6510,6560,6420,47915,310293325,00,0.00,N,2,60, 20250313,6420,6390,6560,6360,99863,645986110,00,0.00,N,2,30, 20250312,6390,6290,6490,6290,43397,277763955,00,0.00,N,2,30, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 90c4f7526bc3..cfa7a7a7b270 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 +20250317,21750,22150,22850,21650,771879,17111243950,00,0.00,N,2,200, 20250314,21550,20950,22100,20850,652360,14047817625,00,0.00,N,2,500, 20250313,21050,21350,21650,20850,352297,7484836225,00,0.00,N,5,-300, 20250312,21350,20950,21550,20700,484643,10296305500,00,0.00,N,2,600, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 75490f61f303..86ffd6997d71 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 +20250317,1240,1240,1260,1225,3488,4322785,00,0.00,N,5,-10, 20250314,1250,1248,1265,1221,3169,3954279,00,0.00,N,5,-16, 20250313,1266,1232,1268,1232,11081,13823139,00,0.00,N,2,34, 20250312,1232,1192,1232,1192,13740,16765889,00,0.00,N,2,38, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index ec9c93f36290..466cb00e19a0 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 +20250317,10480,10500,10690,10430,59438,625547365,00,0.00,N,2,100, 20250314,10380,10200,10450,10020,47215,487280655,00,0.00,N,2,280, 20250313,10100,10010,10350,9870,78441,793639845,00,0.00,N,2,100, 20250312,10000,9650,10350,9400,97993,971968320,00,0.00,N,2,490, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index c4a3eb81ade0..0176483bdd81 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 +20250317,3060,3050,3120,3050,16733,51799450,00,0.00,N,2,10, 20250314,3050,3060,3120,3035,14158,43591029,00,0.00,N,5,-35, 20250313,3085,3100,3125,3050,33421,103180391,00,0.00,N,5,-15, 20250312,3100,3055,3135,3045,14903,46258355,00,0.00,N,2,40, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index d2de3bd63c7a..3c9514738f59 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 +20250317,260,264,265,253,406707,105723140,00,0.00,N,5,-2, 20250314,262,256,271,252,812003,210248314,00,0.00,N,2,9, 20250313,253,270,296,253,3560354,968732745,00,0.00,N,5,-19, 20250312,272,252,325,249,19593805,5821345552,00,0.00,N,2,20, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index f149c9187cad..5397b97a7d4e 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 +20250317,19200,20800,20800,19190,1836126,35996262545,00,0.00,N,5,-1550, 20250314,20750,19430,20900,19430,1357026,27659545630,00,0.00,N,2,1380, 20250313,19370,19640,20250,19180,691333,13594975870,00,0.00,N,5,-270, 20250312,19640,19940,20450,19580,998559,19934186890,00,0.00,N,2,220, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 5fa86a8f8b9c..797ab78f7cea 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 +20250317,658,665,680,652,63630,41929336,00,0.00,N,5,-2, 20250314,660,656,679,652,42754,28189277,00,0.00,N,3,0, 20250313,660,661,686,655,115118,77225942,00,0.00,N,5,-1, 20250312,661,662,675,658,43374,28776137,00,0.00,N,5,-1, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 6650e75fe53c..480f77b4ebe5 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 +20250317,2310,2325,2355,2295,54087,125327612,00,0.00,N,5,-40, 20250314,2350,2340,2370,2275,82519,192109990,00,0.00,N,3,0, 20250313,2350,2320,2350,2180,167623,378288825,00,0.00,N,2,30, 20250312,2320,2290,2355,2265,82904,190289967,00,0.00,N,2,35, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 963444bfc8c9..61ca795786c2 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 +20250317,16570,16400,16770,16150,230794,3804909425,00,0.00,N,2,330, 20250314,16240,15230,16670,15230,312129,5043534945,00,0.00,N,2,1010, 20250313,15230,15420,15660,15190,157385,2430892830,00,0.00,N,2,40, 20250312,15190,15030,15300,14920,131081,1986274510,00,0.00,N,2,410, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 6126d1648276..4b53f2e02a15 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 +20250317,16140,16180,16200,16040,43732,705211810,00,0.00,N,5,-30, 20250314,16170,15990,16190,15730,34207,550998655,00,0.00,N,2,320, 20250313,15850,15850,15960,15650,32172,509864425,00,0.00,N,2,140, 20250312,15710,15510,15770,15510,30457,477622170,00,0.00,N,2,80, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index a29949a4e9c5..53bdd32cc50d 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 +20250317,47450,43750,47850,42700,253177,11477098800,00,0.00,N,2,3950, 20250314,43500,44150,45850,42500,157954,6981917725,00,0.00,N,5,-650, 20250313,44150,46500,47950,43800,248797,11378423450,00,0.00,N,5,-2900, 20250312,47050,41900,49450,41850,576815,26181700825,00,0.00,N,2,5500, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index d1caf9a2f9c4..266c2f88145b 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 +20250317,5410,5440,5490,5360,27214,147003700,00,0.00,N,5,-20, 20250314,5430,5550,5570,5350,53232,289840310,00,0.00,N,5,-90, 20250313,5520,5690,5830,5450,78693,443954610,00,0.00,N,5,-180, 20250312,5700,5590,5790,5530,61847,352221715,00,0.00,N,2,100, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 2953a3cb7666..5b664755ca26 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 +20250317,42950,44350,44350,42800,135612,5915413975,00,0.00,N,2,100, 20250314,42850,40600,43750,40600,197355,8454606500,00,0.00,N,2,2050, 20250313,40800,42000,42950,40800,289457,12053283175,00,0.00,N,2,350, 20250312,40450,39050,41100,38800,150169,6084154125,00,0.00,N,2,850, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 8b66aa43327b..dcd87589cecb 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 +20250317,1116,1078,1116,1055,54374,59615657,00,0.00,N,2,49, 20250314,1067,1034,1078,1022,31616,33552695,00,0.00,N,2,18, 20250313,1049,1022,1049,1007,42362,43548407,00,0.00,N,2,38, 20250312,1011,1018,1033,1004,54961,55877022,00,0.00,N,5,-8, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index c6e00f088e90..1cef608b0f24 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 +20250317,2380,2420,2430,2380,531947,1272484716,00,0.00,N,5,-40, 20250314,2420,2405,2445,2400,265253,641305998,00,0.00,N,2,15, 20250313,2405,2440,2470,2400,381072,926885275,00,0.00,N,5,-25, 20250312,2430,2410,2460,2410,307569,749190867,00,0.00,N,2,10, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 4faf95fb9e1d..6d6b845c93bd 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 +20250317,7150,7120,7200,7120,1027,7345050,00,0.00,N,5,-40, 20250314,7190,7160,7270,7130,512,3666710,00,0.00,N,2,30, 20250313,7160,7220,7260,7160,247,1784750,00,0.00,N,5,-30, 20250312,7190,7190,7290,7130,2840,20419830,00,0.00,N,3,0, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 38389484bca2..f81fd8fcb5f8 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 +20250317,1286,1318,1325,1286,319326,414020336,00,0.00,N,5,-32, 20250314,1318,1326,1335,1311,96287,126800687,00,0.00,N,5,-8, 20250313,1326,1326,1350,1316,147744,196801879,00,0.00,N,5,-11, 20250312,1337,1320,1353,1320,100720,134821203,00,0.00,N,2,2, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index a18cd9e89c57..4d25839cb03a 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 +20250317,12150,11800,12150,11630,413256,4905972470,00,0.00,N,2,400, 20250314,11750,11430,11940,11430,374911,4399444440,00,0.00,N,2,330, 20250313,11420,11370,11720,11360,275355,3177328660,00,0.00,N,2,50, 20250312,11370,11200,11880,11200,450750,5199274585,00,0.00,N,2,140, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 40ab989ef47f..1019e0397969 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 +20250317,10540,10390,10550,10270,24958,259724785,00,0.00,N,2,120, 20250314,10420,10200,10540,10100,58598,607128145,00,0.00,N,2,200, 20250313,10220,10250,10370,10110,38103,388781080,00,0.00,N,2,70, 20250312,10150,10200,10320,10090,41735,424077480,00,0.00,N,5,-90, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 27cf8488c156..b19ea33a8202 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 +20250317,12340,12420,12430,12140,21626,265596985,00,0.00,N,2,50, 20250314,12290,11910,12340,11860,30692,375390385,00,0.00,N,3,0, 20250313,12290,12190,12290,11710,44659,534707380,00,0.00,N,2,370, 20250312,11920,11550,11940,11390,33541,396837810,00,0.00,N,2,330, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 38bab8ccf519..bfb191f0ded2 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 +20250317,1155,1136,1157,1125,18992,21660442,00,0.00,N,2,19, 20250314,1136,1128,1142,1125,21046,23850511,00,0.00,N,2,8, 20250313,1128,1129,1142,1119,20366,22957375,00,0.00,N,2,5, 20250312,1123,1113,1138,1109,24545,27618341,00,0.00,N,3,0, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index d9bb0b423eb3..991e770b5921 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 +20250317,2280,2280,2295,2230,64526,145532225,00,0.00,N,3,0, 20250314,2280,2320,2320,2245,69123,156784615,00,0.00,N,5,-20, 20250313,2300,2310,2325,2275,28643,65742109,00,0.00,N,3,0, 20250312,2300,2290,2360,2280,46649,107636210,00,0.00,N,2,10, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 694ce906d51a..b46fb60b1cb8 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 +20250317,899,924,924,897,200827,181254970,00,0.00,N,5,-12, 20250314,911,918,932,900,249101,226325296,00,0.00,N,5,-5, 20250313,916,923,934,909,256954,235435371,00,0.00,N,5,-3, 20250312,919,913,967,913,288390,270884440,00,0.00,N,5,-2, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 4b674f0318b2..c2ee7c05fe14 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 +20250317,4455,4590,4675,4405,37630,168204079,00,0.00,N,5,-70, 20250314,4525,4560,4560,4500,7165,32423810,00,0.00,N,2,15, 20250313,4510,4545,4560,4480,12144,54898150,00,0.00,N,2,30, 20250312,4480,4500,4540,4472,18568,83403404,00,0.00,N,2,10, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 3b16dbbc528a..1f8a68280f42 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 +20250317,11900,11860,12050,11650,185470,2199389100,00,0.00,N,2,190, 20250314,11710,11520,12030,11470,246403,2902803885,00,0.00,N,2,260, 20250313,11450,11730,11800,11420,411606,4742676625,00,0.00,N,5,-260, 20250312,11710,11960,12040,11450,439515,5137798215,00,0.00,N,5,-250, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index cb4ea501caba..3f02308d1d06 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 +20250317,4765,4800,4875,4765,103357,497254910,00,0.00,N,5,-20, 20250314,4785,4785,4850,4755,122324,588975010,00,0.00,N,2,5, 20250313,4780,4825,4915,4730,111662,538619820,00,0.00,N,5,-25, 20250312,4805,4705,4810,4705,92070,440279560,00,0.00,N,2,75, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 56102d44796f..cee19d9f3694 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 +20250317,964,1389,1420,964,1026986,1180701401,00,0.00,N,4,-413, 20250314,1377,1400,1428,1306,237742,326394289,00,0.00,N,2,7, 20250313,1370,1454,1486,1327,993246,1411131307,00,0.00,N,5,-84, 20250312,1454,1560,1565,1442,196609,291283929,00,0.00,N,5,-88, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 58ce809405b3..93969bd3e6c4 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 +20250317,3005,3035,3045,3000,11588,34930138,00,0.00,N,5,-30, 20250314,3035,3040,3055,3020,4003,12152380,00,0.00,N,2,10, 20250313,3025,3080,3080,3010,5078,15360135,00,0.00,N,5,-15, 20250312,3040,3015,3045,3005,5545,16740045,00,0.00,N,2,30, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index df2646871a5f..3aa54484c747 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 +20250317,3070,3055,3095,3055,6087,18726760,00,0.00,N,2,15, 20250314,3055,3050,3085,3050,4312,13208195,00,0.00,N,3,0, 20250313,3055,3095,3140,3055,22393,69307495,00,0.00,N,5,-70, 20250312,3125,3055,3135,3055,20357,63139683,00,0.00,N,2,55, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 3b661d62dd4c..dae31b7c8ed7 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 +20250317,3265,3285,3300,3235,59930,195807715,00,0.00,N,2,30, 20250314,3235,3215,3390,3145,59004,190362330,00,0.00,N,2,100, 20250313,3135,3150,3210,3115,13483,42396755,00,0.00,N,2,20, 20250312,3115,3150,3195,3100,39814,124712757,00,0.00,N,5,-15, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index a5798febbc9f..916dd75d4e0e 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 +20250317,1590,1610,1610,1500,12,18200,00,0.00,N,2,190, 20250314,1400,1400,1600,1400,40,59830,00,0.00,N,3,0, 20250313,1400,1500,1600,1400,479,676497,00,0.00,N,3,0, 20250312,1400,1399,1400,1394,624,871102,00,0.00,N,2,100, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index e2cbc325b716..b1522ddf4785 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 +20250317,121700,121700,123500,120500,105747,12835587800,00,0.00,N,2,400, 20250314,121300,121800,121800,119600,100509,12109084350,00,0.00,N,2,400, 20250313,120900,121900,122800,120100,193863,23474695850,00,0.00,N,5,-600, 20250312,121500,123100,124700,120500,270173,32946091950,00,0.00,N,5,-1800, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 83eae7faa3c5..b7abf58883f9 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 +20250317,12030,11730,12120,11730,80934,970954240,00,0.00,N,2,320, 20250314,11710,11460,11910,11460,48399,571317590,00,0.00,N,2,260, 20250313,11450,11830,11830,11360,65871,763195825,00,0.00,N,5,-30, 20250312,11480,11120,11800,11030,170894,1973629905,00,0.00,N,2,320, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 6abf8a7ec444..8cdd7d79ebc2 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 +20250317,15070,15220,15220,15070,149472,2258435225,00,0.00,N,5,-100, 20250314,15170,15200,15260,15070,96905,1469003160,00,0.00,N,2,30, 20250313,15140,15290,15340,15140,170871,2595798425,00,0.00,N,5,-100, 20250312,15240,15370,15520,15180,165968,2539701015,00,0.00,N,5,-70, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 0d4b09077ee6..1bf88f7699cb 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250314,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250313,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250312,1454,1472,1472,1088,7936,9227581,00,0.00,Y,2,174, +20250312,1454,1472,1472,1088,7936,9227581,00,0.00,N,2,174, 20250311,1280,1293,1293,957,704,674724,00,0.00,N,2,155, 20250310,1125,1127,1127,1125,605,681031,00,0.00,N,2,144, 20250307,981,1322,1322,978,1613,1892824,00,0.00,N,5,-169, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 9a80cd6f5faf..3cf9edcf1e1f 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 +20250317,59900,59600,60200,58200,736327,43610994650,00,0.00,N,2,100, 20250314,59800,57700,59800,56600,839738,48919496850,00,0.00,N,2,2400, 20250313,57400,59900,60200,57400,786331,45727742800,00,0.00,N,5,-1600, 20250312,59000,58700,59300,58300,371180,21846376350,00,0.00,N,2,700, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index d37078243552..cefffcf51733 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 +20250317,9250,9320,9340,9200,14906,138064980,00,0.00,N,5,-70, 20250314,9320,9140,9570,8990,25202,236422060,00,0.00,N,2,170, 20250313,9150,9160,9350,9090,22203,204067260,00,0.00,N,5,-100, 20250312,9250,9390,9490,9250,23915,223905020,00,0.00,N,5,-210, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index c02d772b97ae..476c04296ffd 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 +20250317,10830,11150,11200,10780,115186,1262612140,00,0.00,N,5,-170, 20250314,11000,10900,11220,10900,92139,1018005365,00,0.00,N,2,110, 20250313,10890,11270,11390,10820,171246,1885183440,00,0.00,N,5,-440, 20250312,11330,10650,12070,10640,840468,9681743765,00,0.00,N,2,710, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 88712bfeac67..3c7c408e4daa 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 +20250317,61000,60300,61000,60200,699956,42472181550,00,0.00,N,2,900, 20250314,60100,60500,61300,60000,1107925,67089030700,00,0.00,N,5,-1500, 20250313,61600,60600,61900,60200,1647441,100843616400,00,0.00,N,2,1100, 20250312,60500,59200,60700,59100,1150668,69238488298,00,0.00,N,2,1700, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 8e4e5adfbdb0..5475d437e1d1 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 +20250317,26350,25000,26600,24100,86054,2194632175,00,0.00,N,2,1500, 20250314,24850,26950,26950,24750,108275,2778744500,00,0.00,N,5,-1850, 20250313,26700,28450,28725,26700,65230,1790103300,00,0.00,N,5,-1750, 20250312,28450,29800,30800,27500,106450,3117322725,00,0.00,N,5,-1350, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 4f74ade607ec..1e82c9da0983 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 +20250317,5420,5360,5500,5330,183462,995294910,00,0.00,N,2,70, 20250314,5350,5450,5450,5260,415095,2227892535,00,0.00,N,5,-250, 20250313,5600,5740,5740,5510,83332,467432930,00,0.00,N,5,-100, 20250312,5700,5730,5800,5610,53568,305741440,00,0.00,N,5,-30, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 64b95882a851..980036f87e9b 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 +20250317,132300,133100,133500,131200,49363,6527081200,00,0.00,N,2,1600, 20250314,130700,129500,139000,125400,253412,33648806700,00,0.00,N,2,6700, 20250313,124000,125100,129100,123600,91898,11542351050,00,0.00,N,5,-800, 20250312,124800,122300,130000,122300,57202,7274832600,00,0.00,N,2,1400, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 380671cef548..48ad80497f5e 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 +20250317,1218,1211,1237,1210,1196472,1461778668,00,0.00,N,2,21, 20250314,1197,1198,1208,1161,937776,1120546199,00,0.00,N,2,2, 20250313,1195,1190,1293,1177,9721183,11987413851,00,0.00,N,2,37, 20250312,1158,1125,1170,1124,418548,482608631,00,0.00,N,2,33, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 705729c8d3d1..821c4e36630d 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 +20250317,3085,3040,3100,3000,173129,528406201,00,0.00,N,2,35, 20250314,3050,2980,3080,2975,121596,370517187,00,0.00,N,2,70, 20250313,2980,3020,3050,2980,102621,309498399,00,0.00,N,5,-55, 20250312,3035,3000,3035,3000,104519,316182413,00,0.00,N,2,20, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 9bc00aa5b977..ee7098b7fd68 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 +20250317,91900,89500,92100,86600,293212,26050638750,00,0.00,N,2,3900, 20250314,88000,88700,90600,86500,262586,23243264050,00,0.00,N,5,-500, 20250313,88500,88500,91200,88000,216019,19261583900,00,0.00,N,2,900, 20250312,87600,87200,90500,86800,143914,12771873350,00,0.00,N,2,400, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index cbe92c3ada91..56eee7fbe20d 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 +20250317,1989,1999,2010,1975,52345,104382519,00,0.00,N,2,10, 20250314,1979,1985,2005,1972,74649,148488384,00,0.00,N,5,-6, 20250313,1985,1972,2010,1968,65066,129219359,00,0.00,N,2,15, 20250312,1970,1937,1984,1913,54216,106760611,00,0.00,N,2,33, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index efb0bc0867d1..22293ef57cbe 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 +20250317,6850,6960,7010,6830,22296,153943570,00,0.00,N,5,-110, 20250314,6960,6800,6960,6620,8624,59400690,00,0.00,N,2,70, 20250313,6890,7000,7010,6800,13570,93012990,00,0.00,N,5,-110, 20250312,7000,6910,7130,6810,12053,83443700,00,0.00,N,2,80, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 51298b6b96fe..9aeb6714ac02 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 +20250317,3045,3070,3095,3020,34139,103873635,00,0.00,N,5,-20, 20250314,3065,3030,3120,3010,46843,142437750,00,0.00,N,2,15, 20250313,3050,3060,3080,2970,26778,80816325,00,0.00,N,5,-10, 20250312,3060,3045,3065,3015,21495,65435460,00,0.00,N,2,15, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 09ddfcf2f3a9..add9aef90829 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 +20250317,4270,4280,4315,4250,39214,167318000,00,0.00,N,5,-10, 20250314,4280,4285,4285,4240,15359,65508720,00,0.00,N,2,25, 20250313,4255,4320,4320,4245,22015,93743008,00,0.00,N,5,-20, 20250312,4275,4335,4335,4265,20848,89170873,00,0.00,N,5,-5, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index ec72127e72d7..488e6ee8a57c 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 +20250317,2725,2755,2830,2700,16560,45127091,00,0.00,N,5,-30, 20250314,2755,2720,2840,2650,20760,57529885,00,0.00,N,3,0, 20250313,2755,2875,2895,2730,20717,57779424,00,0.00,N,5,-65, 20250312,2820,2800,2845,2765,19761,55475305,00,0.00,N,2,30, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 26e97af6c6f8..794891fe1b7d 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 +20250317,1297,1369,1389,1279,145892,193692545,00,0.00,N,5,-83, 20250314,1380,1410,1425,1345,158481,220716708,00,0.00,N,5,-30, 20250313,1410,1400,1428,1375,173572,244510881,00,0.00,N,5,-5, 20250312,1415,1380,1424,1320,484164,673162933,00,0.00,N,2,41, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index de549263e873..f4162d55245e 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 +20250317,10480,10350,10490,10240,29188,302597065,00,0.00,N,2,140, 20250314,10340,10410,10410,10180,14004,144223345,00,0.00,N,3,0, 20250313,10340,10370,10420,10180,15627,160676760,00,0.00,N,5,-30, 20250312,10370,10250,10430,10200,11094,114496400,00,0.00,N,2,120, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index efe6f8963377..f9dc0c7bb9b0 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 +20250317,2655,2685,2690,2600,1075657,2830875470,00,0.00,N,5,-5, 20250314,2660,2720,2745,2655,1112313,2977789586,00,0.00,N,5,-80, 20250313,2740,2675,2745,2640,2865106,7781681754,00,0.00,N,2,65, 20250312,2675,2560,2730,2555,1944968,5140661209,00,0.00,N,2,120, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 4fc621fa52af..19ce559c34ec 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 +20250317,8050,8050,8200,7700,3875,30889690,00,0.00,N,3,0, 20250314,8050,8500,8500,7900,3043,24476190,00,0.00,N,2,20, 20250313,8030,8140,8140,8000,2396,19259710,00,0.00,N,2,30, 20250312,8000,7960,8160,7960,7029,56530030,00,0.00,N,2,40, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 6eeafcd8b768..5b136a7f089e 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 +20250317,1830,1823,1834,1815,15972,29113049,00,0.00,N,2,7, 20250314,1823,1819,1826,1806,11081,20144609,00,0.00,N,2,3, 20250313,1820,1820,1835,1812,31418,57192324,00,0.00,N,3,0, 20250312,1820,1800,1825,1800,18196,33103657,00,0.00,N,2,7, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index cc9ecc123385..3adb37703066 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 +20250317,558,597,598,550,696238,391432225,00,0.00,N,5,-42, 20250314,600,648,660,595,694592,432036951,00,0.00,N,5,-60, 20250313,660,670,676,660,176386,117601151,00,0.00,N,5,-5, 20250312,665,674,678,661,231034,154366370,00,0.00,N,5,-18, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 076e081dab14..b673ba7e6826 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 +20250317,1995,1999,2035,1992,14996,29984745,00,0.00,N,2,3, 20250314,1992,1995,2020,1990,13671,27327201,00,0.00,N,5,-3, 20250313,1995,2005,2025,1995,18897,37821149,00,0.00,N,5,-15, 20250312,2010,2030,2070,2005,37289,75626477,00,0.00,N,5,-20, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 32822a342aa2..2798ec7a4a66 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 +20250317,10890,11000,11020,10890,857526,9367021420,00,0.00,N,5,-90, 20250314,10980,10990,11040,10980,434818,4781640695,00,0.00,N,5,-10, 20250313,10990,11020,11050,10960,607963,6687310135,00,0.00,N,5,-30, 20250312,11020,11180,11180,11010,942487,10426001915,00,0.00,N,5,-130, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 9bf37f858435..142e1f62ed6f 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 +20250317,31250,32050,32800,30900,3087856,98131229925,00,0.00,N,2,200, 20250314,31050,30350,31050,30000,2537710,77902677725,00,0.00,N,2,300, 20250313,30750,27750,31550,27150,12502003,378106231450,00,0.00,N,2,3800, 20250312,26950,26800,28600,26700,2148333,59210147800,00,0.00,N,5,-100, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 780513ffbf4a..de63930015db 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 +20250317,38450,36150,39350,35850,1571842,59910396500,00,0.00,N,2,2850, 20250314,35600,34700,35950,34700,538265,19116657125,00,0.00,N,2,1100, 20250313,34500,36700,36800,34500,729183,25675885900,00,0.00,N,5,-1400, 20250312,35900,34350,35900,33700,698915,24581972750,00,0.00,N,2,1950, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 9e166bdb3ac5..b87512d8dc38 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 +20250317,2350,2450,2465,2330,60204,143116699,00,0.00,N,5,-85, 20250314,2435,2445,2470,2430,11897,29039089,00,0.00,N,5,-15, 20250313,2450,2460,2510,2445,11590,28481790,00,0.00,N,5,-10, 20250312,2460,2405,2475,2400,27446,67006372,00,0.00,N,2,55, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 18e5d1dff1cb..31fd7a7eb114 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 +20250317,2255,2275,2300,2255,15962,36203775,00,0.00,N,3,0, 20250314,2255,2235,2290,2225,13260,29781467,00,0.00,N,3,0, 20250313,2255,2260,2285,2235,28144,63393293,00,0.00,N,5,-5, 20250312,2260,2245,2265,2205,14860,33411712,00,0.00,N,2,20, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index e58ffc6a0fc1..20fdcc28b99d 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 +20250317,774,777,798,771,43518,33898183,00,0.00,N,5,-2, 20250314,776,790,808,771,22760,17735281,00,0.00,N,5,-15, 20250313,791,788,813,785,13783,10963398,00,0.00,N,2,6, 20250312,785,776,825,775,55079,43559033,00,0.00,N,5,-13, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index f69861a82bb8..8eaedcac9e11 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 +20250317,3650,3605,3670,3605,28569,104210595,00,0.00,N,2,45, 20250314,3605,3590,3610,3570,5986,21477245,00,0.00,N,2,15, 20250313,3590,3570,3600,3570,8746,31388990,00,0.00,N,2,20, 20250312,3570,3525,3577,3520,21199,75467440,00,0.00,N,2,30, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 9944d7a49583..240831815667 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 +20250317,7120,7100,7180,7080,110979,790566065,00,0.00,N,2,40, 20250314,7080,7120,7120,7080,89396,634332270,00,0.00,N,5,-40, 20250313,7120,7100,7150,7070,111034,789489715,00,0.00,N,2,60, 20250312,7060,7030,7060,7010,108424,762801845,00,0.00,N,2,30, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index cf96ddf09178..4c6b88ad7597 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 +20250317,14450,14540,14750,14410,45944,669064750,00,0.00,N,5,-90, 20250314,14540,14500,14690,14450,21071,306424970,00,0.00,N,5,-40, 20250313,14580,14440,14750,14370,29483,431272105,00,0.00,N,2,150, 20250312,14430,14480,14610,14270,28619,411408715,00,0.00,N,5,-50, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 5419df676310..28de5bac1afb 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 +20250317,4365,4300,4465,4300,50171,220446484,00,0.00,N,2,80, 20250314,4285,4200,4370,4200,49956,215019464,00,0.00,N,2,55, 20250313,4230,4210,4295,4200,23789,100816470,00,0.00,N,3,0, 20250312,4230,4160,4270,4135,52767,223004245,00,0.00,N,2,40, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 37f7b964ac0d..6847239cad2d 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 +20250317,6320,6350,6380,6280,12913,81720800,00,0.00,N,5,-30, 20250314,6350,6280,6360,6230,16830,105574240,00,0.00,N,2,90, 20250313,6260,6310,6310,6180,18317,114108645,00,0.00,N,5,-40, 20250312,6300,6360,6380,6260,14219,89680720,00,0.00,N,5,-50, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 708c4ca56e68..34feb57cd636 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 +20250317,29800,29800,29950,29550,26518,787948125,00,0.00,N,3,0, 20250314,29800,29500,29800,29150,26934,797277700,00,0.00,N,2,250, 20250313,29550,28900,29800,28550,82659,2427710775,00,0.00,N,2,650, 20250312,28900,29100,29100,28500,70699,2033237475,00,0.00,N,5,-200, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index eee2b9baae9e..06c1b5ed4c2b 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 +20250317,7940,7880,8100,7840,58549,465310385,00,0.00,N,5,-10, 20250314,7950,7690,8010,7690,39455,312073185,00,0.00,N,2,240, 20250313,7710,8090,8200,7710,46924,370922415,00,0.00,N,5,-290, 20250312,8000,7630,8030,7630,52949,418044305,00,0.00,N,2,330, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 8450407796b4..636b825dbc1a 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 +20250317,9830,9580,9850,9540,134632,1303749180,00,0.00,N,2,150, 20250314,9680,9120,9800,9120,121231,1151775495,00,0.00,N,2,310, 20250313,9370,9500,9740,9080,168695,1579202540,00,0.00,N,5,-140, 20250312,9510,9140,9560,8940,127908,1203753000,00,0.00,N,2,460, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index c43bb1d6d5d2..84f25c8eae37 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 +20250317,15810,15730,15880,15650,36638,578011230,00,0.00,N,2,80, 20250314,15730,15930,15930,15580,68589,1077124355,00,0.00,N,5,-200, 20250313,15930,15900,16280,15800,82221,1311395285,00,0.00,N,5,-40, 20250312,15970,15500,15980,15470,63285,1000119210,00,0.00,N,2,500, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 3510ca4f7dc0..500e018dbf47 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 +20250317,1195,1195,1243,1170,1023664,1235291120,00,0.00,N,2,5, 20250314,1190,1192,1210,1174,449016,534760120,00,0.00,N,5,-2, 20250313,1192,1209,1222,1170,498796,594901269,00,0.00,N,5,-17, 20250312,1209,1249,1255,1201,769352,938433111,00,0.00,N,5,-40, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 17110f19c78f..bf397ed26f49 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 +20250317,799,808,809,796,49924,39905210,00,0.00,N,5,-5, 20250314,804,800,814,795,51857,41583890,00,0.00,N,2,4, 20250313,800,796,822,796,150107,121173262,00,0.00,N,2,2, 20250312,798,803,804,794,69042,55125427,00,0.00,N,2,1, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 9055865aee3d..f450ed360d40 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 +20250317,7800,7730,7920,7680,95582,746470585,00,0.00,N,2,110, 20250314,7690,7550,7700,7550,28523,218423555,00,0.00,N,2,130, 20250313,7560,7590,7680,7550,24034,182695690,00,0.00,N,5,-20, 20250312,7580,7550,7680,7520,14417,109423210,00,0.00,N,2,30, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 0db7c689a585..b902bf90abaa 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 +20250317,26050,25600,26400,25000,121866,3151360400,00,0.00,N,2,800, 20250314,25250,24500,25800,24500,81264,2050301275,00,0.00,N,2,800, 20250313,24450,25600,25600,24450,60098,1496214450,00,0.00,N,5,-800, 20250312,25250,24900,25400,24650,89495,2251462425,00,0.00,N,2,550, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index c99226a769ae..ce2903f16de6 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 +20250317,1382,1388,1389,1367,18158,24990733,00,0.00,N,5,-7, 20250314,1389,1389,1389,1371,20490,28228808,00,0.00,N,3,0, 20250313,1389,1382,1397,1370,37698,52011785,00,0.00,N,5,-5, 20250312,1394,1377,1625,1369,585406,890392640,00,0.00,N,2,10, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 306d7ed37442..d04d8e6596be 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 +20250317,1511,1504,1526,1499,126971,191764989,00,0.00,N,5,-1, 20250314,1512,1490,1515,1490,73757,111018168,00,0.00,N,2,23, 20250313,1489,1507,1518,1488,178188,266763139,00,0.00,N,5,-4, 20250312,1493,1550,1550,1493,268859,406242386,00,0.00,N,5,-28, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index ac5d31914dc8..80a2bb260986 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 +20250317,111800,113000,114300,111300,237211,26694971650,00,0.00,N,5,-800, 20250314,112600,111900,113600,111100,143705,16169336200,00,0.00,N,3,0, 20250313,112600,113500,114000,110100,418402,46753453800,00,0.00,N,5,-900, 20250312,113500,113000,114100,112400,187804,21276396200,00,0.00,N,2,700, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index fec07e8f7624..d060a6805ec0 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 +20250317,14930,15000,15170,14890,102283,1534756030,00,0.00,N,2,120, 20250314,14810,14840,15010,14700,182372,2700767145,00,0.00,N,5,-20, 20250313,14830,15250,15250,14820,186345,2791605525,00,0.00,N,5,-390, 20250312,15220,14960,15250,14870,172014,2595773350,00,0.00,N,2,330, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 6bc0fcc03a3d..88192b5d5b3c 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 +20250317,4735,4785,4875,4720,10972,52338115,00,0.00,N,5,-95, 20250314,4830,4800,4920,4770,30725,148713585,00,0.00,N,2,60, 20250313,4770,4870,4875,4710,25863,123610158,00,0.00,N,5,-60, 20250312,4830,4830,4880,4765,9699,46654397,00,0.00,N,3,0, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 73f4029efcbf..ff032aeccd00 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 +20250317,2185,2230,2235,2140,3555362,7749503689,00,0.00,N,2,5, 20250314,2180,2100,2245,2100,7012345,15421761575,00,0.00,N,2,95, 20250313,2085,2200,2235,2085,3635137,7812049466,00,0.00,N,5,-95, 20250312,2180,2265,2330,2180,8989589,20241002937,00,0.00,N,3,0, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 93e32c9fd896..5e3240ab3015 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 +20250317,5180,5110,5180,5110,13285,68367695,00,0.00,N,2,20, 20250314,5160,5120,5160,5090,22353,114560215,00,0.00,N,2,60, 20250313,5100,5150,5150,5050,15211,77465895,00,0.00,N,5,-50, 20250312,5150,5010,5150,5010,48164,246054960,00,0.00,N,2,150, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 3eb39a9fc412..435a690e5aaa 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250317,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250314,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250313,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250312,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250311,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250310,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250312,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250311,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250310,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250307,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250306,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250305,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 48f4a2c14b52..6122b7b4ae98 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 +20250317,16780,16650,17160,16210,165487,2781342130,00,0.00,N,2,350, 20250314,16430,17300,17300,16370,133103,2234635770,00,0.00,N,5,-700, 20250313,17130,17280,17850,17010,187073,3263877635,00,0.00,N,5,-120, 20250312,17250,16650,17400,16550,135634,2332064240,00,0.00,N,2,510, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 35ca4e3736a1..ce3880dc593c 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 +20250317,2870,2910,2930,2800,104390,298608956,00,0.00,N,5,-25, 20250314,2895,2825,2925,2775,95194,272180553,00,0.00,N,2,75, 20250313,2820,2905,2905,2795,133160,379020001,00,0.00,N,5,-85, 20250312,2905,2830,2920,2800,140236,398073193,00,0.00,N,2,75, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index f2f31dbb0e3c..ed98d417a734 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 +20250317,4390,4590,4590,4365,250830,1108664810,00,0.00,N,5,-200, 20250314,4590,4380,4600,4300,261898,1156387466,00,0.00,N,2,170, 20250313,4420,4725,4745,4320,437292,1967928783,00,0.00,N,5,-80, 20250312,4500,4700,4720,4330,382964,1732167500,00,0.00,N,5,-155, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 2b3d029158b3..643ba2e99ae4 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 +20250317,7950,8130,8140,7850,37592,299313560,00,0.00,N,5,-30, 20250314,7980,7900,8150,7830,90865,726724270,00,0.00,N,2,210, 20250313,7770,7960,8040,7770,66124,521298040,00,0.00,N,5,-180, 20250312,7950,7830,8020,7800,29427,233672070,00,0.00,N,2,150, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index b4eacc166f74..01d095dd45a4 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 +20250317,3830,3890,3930,3700,10380,39729680,00,0.00,N,5,-60, 20250314,3890,3875,3895,3800,7330,28064560,00,0.00,N,2,25, 20250313,3865,3830,3895,3785,6853,26486734,00,0.00,N,3,0, 20250312,3865,3810,3875,3810,3403,13100910,00,0.00,N,2,55, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index f9add75fd47c..a9d1c519360c 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 +20250317,7000,6940,7030,6930,133542,933208370,00,0.00,N,2,60, 20250314,6940,6910,7000,6910,100302,698664875,00,0.00,N,2,30, 20250313,6910,7030,7040,6910,269032,1867626405,00,0.00,N,5,-100, 20250312,7010,6910,7020,6900,131481,917625575,00,0.00,N,2,80, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 02315bea13d5..3a98af2a4943 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 +20250317,2380,2385,2400,2380,696445,1662632265,00,0.00,N,5,-5, 20250314,2385,2410,2415,2375,917971,2194304095,00,0.00,N,5,-25, 20250313,2410,2460,2480,2405,689054,1669451762,00,0.00,N,5,-30, 20250312,2440,2430,2480,2420,732584,1796275157,00,0.00,N,2,10, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index ec7ee45e2c07..db4e7163bde3 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 +20250317,520,540,547,502,57670,30050223,00,0.00,N,5,-14, 20250314,534,531,543,527,18385,9814119,00,0.00,N,2,1, 20250313,533,537,539,522,18707,9929062,00,0.00,N,2,6, 20250312,527,533,538,527,40752,21693180,00,0.00,N,5,-4, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 25cd4f1fbf65..4413cf2d24dc 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 +20250317,3545,3510,3565,3495,128935,454535446,00,0.00,N,2,40, 20250314,3505,3525,3525,3440,153058,533316367,00,0.00,N,2,10, 20250313,3495,3535,3555,3450,199259,694349482,00,0.00,N,5,-5, 20250312,3500,3580,3665,3480,423748,1501817486,00,0.00,N,5,-75, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index ab7267f0ea4e..b68ad001d45e 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 +20250317,11500,10370,11700,10300,263227,2947877155,00,0.00,N,2,1270, 20250314,10230,9810,10450,9750,185311,1877877670,00,0.00,N,2,430, 20250313,9800,10000,10080,9550,54149,527720430,00,0.00,N,2,20, 20250312,9780,9920,9920,9530,38414,372003680,00,0.00,N,2,150, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 4e61e1865b07..b7fdd624d282 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 +20250317,13330,13250,13390,13220,4327,57510725,00,0.00,N,2,80, 20250314,13250,13300,13350,13250,3773,50161820,00,0.00,N,2,50, 20250313,13200,13300,13320,13190,5289,70077195,00,0.00,N,5,-40, 20250312,13240,13290,13290,13200,2803,37120670,00,0.00,N,2,40, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 971d3c82e772..86e05d9dac80 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 +20250317,3325,3325,3345,3300,15082,50096800,00,0.00,N,2,20, 20250314,3305,3280,3305,3250,8127,26584945,00,0.00,N,2,30, 20250313,3275,3330,3350,3220,6913,22644120,00,0.00,N,5,-50, 20250312,3325,3250,3335,3205,13975,45840067,00,0.00,N,2,125, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 988c3f76bf31..84380078cc13 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 +20250317,4535,4600,4645,4520,227145,1036027244,00,0.00,N,5,-65, 20250314,4600,4430,4625,4405,291231,1319748384,00,0.00,N,2,175, 20250313,4425,4600,4625,4420,290377,1310170277,00,0.00,N,5,-130, 20250312,4555,4550,4690,4520,369913,1693175631,00,0.00,N,2,60, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 6c41ba7f0bfd..14612e9e511a 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 +20250317,804,794,816,793,612824,492821470,00,0.00,N,2,10, 20250314,794,771,805,771,419407,332522390,00,0.00,N,2,24, 20250313,770,793,803,770,416299,326095322,00,0.00,N,5,-18, 20250312,788,780,800,777,287826,227401717,00,0.00,N,2,12, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index d54984ff8791..07d0d3b75b51 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 +20250317,55800,55500,55900,55500,1604,89215800,00,0.00,N,2,300, 20250314,55500,55600,55600,55000,1603,88532400,00,0.00,N,2,300, 20250313,55200,55500,55500,54900,3179,175211500,00,0.00,N,3,0, 20250312,55200,55300,55400,54900,2204,121260100,00,0.00,N,2,100, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 85465c286756..b4ef2cb25327 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 +20250317,2960,2925,2995,2880,276082,810595701,00,0.00,N,2,60, 20250314,2900,2900,2932,2835,347014,1000088436,00,0.00,N,3,0, 20250313,2900,2970,3170,2880,2162478,6528816022,00,0.00,N,5,-15, 20250312,2915,2685,3330,2685,10235071,31914075805,00,0.00,N,2,255, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 727e535d118d..05c3dec949d8 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 +20250317,2420,2415,2420,2415,3289,7953850,00,0.00,N,2,5, 20250314,2415,2410,2420,2410,1943,4690510,00,0.00,N,3,0, 20250313,2415,2420,2420,2405,4016,9672830,00,0.00,N,5,-5, 20250312,2420,2415,2420,2400,6269,15081725,00,0.00,N,2,5, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 8217ad4fbad5..8fc3f4a14003 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 +20250317,9200,9050,9380,8990,113863,1045617755,00,0.00,N,2,70, 20250314,9130,9000,9230,9000,46383,423763600,00,0.00,N,2,160, 20250313,8970,9020,9150,8960,46392,420190405,00,0.00,N,5,-50, 20250312,9020,8790,9260,8710,169108,1539465060,00,0.00,N,2,240, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 2dcae5ddcafd..1d9e936dc265 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 +20250317,935,935,935,935,10,9350,00,0.00,N,4,-164, 20250314,1099,1252,1252,1099,3,3450,00,0.00,N,2,7, 20250313,1092,1092,1092,1092,1,1092,00,0.00,N,1,142, 20250312,950,806,950,806,3,2562,00,0.00,N,2,2, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index c8245cd9c809..11aa7bc295dd 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 +20250317,721,716,730,712,46169,33181823,00,0.00,N,2,5, 20250314,716,707,730,707,81091,58016024,00,0.00,N,2,9, 20250313,707,691,715,689,116520,80967101,00,0.00,N,2,18, 20250312,689,682,700,661,41715,28462980,00,0.00,N,2,7, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index adb38d5b6eab..7f774c171052 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 +20250317,12690,12060,12840,12050,311645,3890235335,00,0.00,N,2,900, 20250314,11790,11840,11840,11620,40962,479732635,00,0.00,N,2,190, 20250313,11600,11770,11770,11570,27720,322130135,00,0.00,N,5,-70, 20250312,11670,11640,11740,11500,38950,452360240,00,0.00,N,2,90, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 114274e0c532..a8bb209525d7 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 +20250317,4600,4630,4640,4545,3863,17667645,00,0.00,N,2,5, 20250314,4595,4605,4640,4555,2244,10262905,00,0.00,N,5,-10, 20250313,4605,4645,4645,4465,5115,23336253,00,0.00,N,2,15, 20250312,4590,4655,4655,4535,3338,15240040,00,0.00,N,2,20, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 1030467dafdc..f873d240ec5f 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 +20250317,16930,16550,18600,16480,5898579,102732535810,00,0.00,N,2,170, 20250314,16760,16450,17200,15960,4646547,77068448490,00,0.00,N,2,670, 20250313,16090,15290,17900,15100,11481782,193362834390,00,0.00,N,2,640, 20250312,15450,17020,17420,15230,4871220,78125070010,00,0.00,N,5,-1570, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 718ff54d1ecb..a178a034fa1f 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 +20250317,12870,12640,13100,12520,171224,2209215260,00,0.00,N,2,390, 20250314,12480,11800,12550,11750,174097,2139808820,00,0.00,N,2,590, 20250313,11890,12550,12550,11600,147610,1778464505,00,0.00,N,5,-380, 20250312,12270,11890,12370,11880,86284,1054728820,00,0.00,N,2,380, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index c2a61aea892e..246226b48a93 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 +20250317,15400,15260,15400,15140,38775,592600710,00,0.00,N,2,240, 20250314,15160,15240,15240,15070,25973,393035960,00,0.00,N,5,-60, 20250313,15220,15250,15260,15130,22904,348274320,00,0.00,N,2,90, 20250312,15130,15180,15260,15000,64954,980590150,00,0.00,N,5,-50, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index cc896eaa8d61..2020fab53d58 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 +20250317,5190,5150,5240,5150,16441,85286290,00,0.00,N,2,10, 20250314,5180,5220,5220,5160,24710,127588980,00,0.00,N,3,0, 20250313,5180,5130,5210,5130,13307,68817350,00,0.00,N,2,30, 20250312,5150,5140,5200,5070,23873,123002860,00,0.00,N,2,80, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index fe670605b98d..c5ede8c2ac5f 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250317,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250314,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250313,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250312,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250311,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250310,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250312,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250311,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250310,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250307,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250306,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250305,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 91eeae4ee449..b6ff1ec05921 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 +20250317,2345,2310,2395,2260,1679354,3927097262,00,0.00,N,2,15, 20250314,2330,2205,2380,2175,2134709,4894720102,00,0.00,N,2,125, 20250313,2205,2150,2230,2120,558747,1222276906,00,0.00,N,2,65, 20250312,2140,2130,2205,2085,496897,1071028749,00,0.00,N,2,30, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index f855a5046437..052fdb406d60 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 +20250317,75500,74800,75800,74000,11760,883196950,00,0.00,N,2,700, 20250314,74800,74000,76000,73600,28578,2122827375,00,0.00,N,2,800, 20250313,74000,74000,74800,73200,10909,805639000,00,0.00,N,2,100, 20250312,73900,72600,74900,72600,6681,494826100,00,0.00,N,2,1300, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 946adfb9369d..7944138a4625 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 +20250317,4640,4610,4650,4570,278747,1285532944,00,0.00,N,2,70, 20250314,4570,4510,4610,4505,191878,875181138,00,0.00,N,2,60, 20250313,4510,4620,4655,4510,376535,1713109672,00,0.00,N,5,-105, 20250312,4615,4450,4620,4430,311533,1416034818,00,0.00,N,2,170, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 6392656f838c..fe0cd82986a4 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 +20250317,2535,2520,2630,2500,9569,24198520,00,0.00,N,2,15, 20250314,2520,2485,2560,2485,1815,4592500,00,0.00,N,2,15, 20250313,2505,2500,2645,2500,8875,22548385,00,0.00,N,2,5, 20250312,2500,2480,2545,2445,8950,22492875,00,0.00,N,2,20, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index a6f7de4f24e7..269c331d3f07 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,3820,3820,3820,3820,1,3820,00,0.00,N,2,435, +20250317,3250,3820,3820,3820,0,0,00,0.00,Y,4,-570, +20250314,3820,3820,3820,3820,1,3820,00,0.00,Y,2,435, 20250313,3385,3385,3385,3385,0,0,00,0.00,N,3,-595, 20250312,3980,3980,3980,3980,1,3980,00,0.00,N,2,410, 20250311,3570,3570,3570,3570,1,3570,00,0.00,N,4,-625, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index d9a2d83ac4f7..aeaa119329ce 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 +20250317,10650,10060,10700,10050,169472,1763686200,00,0.00,N,2,600, 20250314,10050,9830,10050,9760,51395,511006270,00,0.00,N,2,220, 20250313,9830,9600,10120,9510,117142,1150164740,00,0.00,N,2,430, 20250312,9400,9220,9500,9220,16880,159057630,00,0.00,N,2,110, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index dd80ec11d2c1..8d37776dff95 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 +20250317,4090,3995,4125,3970,85925,347953100,00,0.00,N,2,90, 20250314,4000,3975,4535,3915,389063,1606360708,00,0.00,N,2,20, 20250313,3980,3995,4195,3980,34675,139031042,00,0.00,N,5,-30, 20250312,4010,4030,4165,3970,37681,152660700,00,0.00,N,5,-5, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index fbfccd760359..d24544f8e3ad 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 +20250317,5300,5300,5300,5250,5070,26747530,00,0.00,N,2,20, 20250314,5280,5220,5280,5220,8524,44752695,00,0.00,N,2,60, 20250313,5220,5280,5280,5190,5320,27731160,00,0.00,N,3,0, 20250312,5220,5200,5250,5190,11218,58354820,00,0.00,N,2,20, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 51af17d5dcf7..f74cbdfb205d 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 +20250317,22800,22600,23150,22550,296474,6770155625,00,0.00,N,2,450, 20250314,22350,22150,22700,21850,322718,7204921150,00,0.00,N,2,200, 20250313,22150,21400,23150,21350,769054,17265180550,00,0.00,N,2,750, 20250312,21400,22000,22500,21100,376165,8217999850,00,0.00,N,5,-400, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 9db25278bf82..d79e1f8fe9c6 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 +20250317,11840,11850,11850,11810,2893,34212840,00,0.00,N,2,20, 20250314,11820,11880,11880,11780,5100,60251500,00,0.00,N,3,0, 20250313,11820,11850,11870,11820,1449,17158545,00,0.00,N,5,-30, 20250312,11850,11850,11880,11810,3046,36028030,00,0.00,N,2,10, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index cb212128e917..8122d294dcc1 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 +20250317,18090,18240,18350,17830,143698,2600763915,00,0.00,N,2,180, 20250314,17910,16420,18010,16420,434082,7622421020,00,0.00,N,2,1490, 20250313,16420,16950,17230,16310,218806,3618223505,00,0.00,N,5,-250, 20250312,16670,16580,16780,16370,184096,3050603050,00,0.00,N,2,220, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index cdbf18c51070..97fd5e703c2c 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 +20250317,8100,8200,8280,8050,285384,2329733690,00,0.00,N,5,-90, 20250314,8190,8120,8260,8070,288511,2362969925,00,0.00,N,2,80, 20250313,8110,8100,8310,8060,358281,2927263035,00,0.00,N,2,20, 20250312,8090,8050,8360,8040,545812,4473825090,00,0.00,N,2,70, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 557e6b704d2f..b127ee09c4a1 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 +20250317,4270,4285,4290,4240,32451,138277810,00,0.00,N,5,-15, 20250314,4285,4245,4290,4245,16776,71533050,00,0.00,N,2,10, 20250313,4275,4295,4295,4235,28380,120808415,00,0.00,N,2,35, 20250312,4240,4300,4300,4230,24624,104476304,00,0.00,N,2,20, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 972f2f4188d5..dac76b4209b1 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 +20250317,9100,9220,9320,9030,48508,441585395,00,0.00,N,5,-70, 20250314,9170,8950,9180,8950,43879,399998675,00,0.00,N,2,220, 20250313,8950,9160,9180,8930,35701,322795055,00,0.00,N,5,-70, 20250312,9020,9100,9290,8980,77352,704618760,00,0.00,N,5,-40, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 160afb7758ff..588b8cc91f78 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 +20250317,6620,6470,6690,6410,35391,232359160,00,0.00,N,2,150, 20250314,6470,6320,6520,6320,21089,135438840,00,0.00,N,2,120, 20250313,6350,6290,6350,6180,13000,81536980,00,0.00,N,2,70, 20250312,6280,6110,6320,6110,15498,96239340,00,0.00,N,2,140, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index f6690b0c7def..38d51d77843b 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 +20250317,5640,5830,5830,5580,50082,284263465,00,0.00,N,2,60, 20250314,5580,5600,5740,5580,45520,256288095,00,0.00,N,5,-20, 20250313,5600,5740,5750,5600,63392,357327380,00,0.00,N,5,-150, 20250312,5750,5640,5850,5640,57322,329312410,00,0.00,N,2,80, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 147b82ae6e44..070729743afe 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 +20250317,944,966,968,922,129674,122858556,00,0.00,N,5,-24, 20250314,968,912,1105,910,1910161,1935191899,00,0.00,N,2,56, 20250313,912,912,945,912,49095,45311644,00,0.00,N,3,0, 20250312,912,862,912,843,43102,38402321,00,0.00,N,2,42, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 8134b47a8109..68cf7efd484a 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 +20250317,7050,7210,7250,7040,188666,1338799645,00,0.00,N,5,-80, 20250314,7130,7120,7440,7050,643051,4644304380,00,0.00,N,2,50, 20250313,7080,6820,8190,6700,4097831,31332887255,00,0.00,N,2,300, 20250312,6780,6770,6870,6770,27472,187195290,00,0.00,N,3,0, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index c68d32b088b8..29a73b79870f 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 +20250317,2515,2555,2565,2515,64945,164381050,00,0.00,N,5,-5, 20250314,2520,2520,2555,2500,62715,158450020,00,0.00,N,3,0, 20250313,2520,2585,2585,2520,20455,52151070,00,0.00,N,5,-40, 20250312,2560,2505,2560,2505,30709,77814735,00,0.00,N,2,55, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index b811e526c7c7..45159ae4e3cb 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 +20250317,2235,2280,2280,2220,116339,261509962,00,0.00,N,5,-25, 20250314,2260,2280,2305,2210,103241,231623030,00,0.00,N,5,-20, 20250313,2280,2205,2360,2200,269713,620771906,00,0.00,N,2,75, 20250312,2205,2235,2320,2200,78031,174347877,00,0.00,N,5,-25, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index ed818d042620..d3be6823a0d2 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 +20250317,4610,4390,4800,4335,37039,169906814,00,0.00,N,2,275, 20250314,4335,4330,4445,4260,18921,81858470,00,0.00,N,2,65, 20250313,4270,4400,4715,4270,17464,76121219,00,0.00,N,5,-130, 20250312,4400,4645,4785,4375,40038,181057491,00,0.00,N,5,-255, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 400fbec5d8b2..27e3e5a4de22 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 +20250317,63100,63000,64100,62200,193234,12204238300,00,0.00,N,2,1400, 20250314,61700,60300,62300,60000,152688,9429219500,00,0.00,N,2,1900, 20250313,59800,62800,63200,59400,289447,17648951800,00,0.00,N,5,-1800, 20250312,61600,60800,62000,60100,187465,11456895000,00,0.00,N,2,1700, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 9ec5c3b8c210..8c20dddaff92 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 +20250317,8320,8360,8460,8250,123582,1031874700,00,0.00,N,2,30, 20250314,8290,8200,8530,8200,161917,1353098640,00,0.00,N,2,120, 20250313,8170,8430,8540,8170,245656,2047383175,00,0.00,N,5,-210, 20250312,8380,8180,8480,8150,179375,1497516220,00,0.00,N,2,230, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 96e3f3a41051..397d3caec00d 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 +20250317,3835,3835,3850,3805,66146,252799415,00,0.00,N,2,5, 20250314,3830,3885,3885,3810,115915,443451761,00,0.00,N,5,-25, 20250313,3855,3860,3900,3835,75252,290125147,00,0.00,N,5,-5, 20250312,3860,3895,3925,3850,109171,423382502,00,0.00,N,5,-60, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 4926e5f4dcc9..0425be95debc 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 +20250317,23900,24000,24400,23700,147525,3560532850,00,0.00,N,2,100, 20250314,23800,23100,24050,23050,244522,5825816425,00,0.00,N,2,800, 20250313,23000,23900,23950,22800,152313,3529977125,00,0.00,N,5,-250, 20250312,23250,22800,23600,22550,254487,5912303125,00,0.00,N,2,300, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 9bd798819a45..70033bf0ebd4 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 +20250317,21150,21000,21300,20650,38531,812509275,00,0.00,N,2,350, 20250314,20800,21000,21100,20750,33400,697657725,00,0.00,N,3,0, 20250313,20800,21000,21350,20750,100060,2098579500,00,0.00,N,5,-50, 20250312,20850,20950,21350,20800,45130,946646475,00,0.00,N,5,-300, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 1eee2a55b245..1e76d6255e62 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 +20250317,4080,4065,4095,4020,53753,217978354,00,0.00,N,2,15, 20250314,4065,4075,4145,4040,77741,316702401,00,0.00,N,5,-10, 20250313,4075,4175,4175,4050,54773,223501617,00,0.00,N,5,-25, 20250312,4100,4080,4200,4050,75544,310855385,00,0.00,N,5,-20, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 8fa10cb9ec2d..8eace2f5d167 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 +20250317,1540,1547,1550,1533,46838,72078573,00,0.00,N,5,-6, 20250314,1546,1534,1568,1534,20845,32162671,00,0.00,N,5,-3, 20250313,1549,1545,1567,1541,35288,54521639,00,0.00,N,2,4, 20250312,1545,1547,1565,1541,51635,79929945,00,0.00,N,5,-2, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index c9bbf0b69590..818f66c0a797 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 +20250317,1395,1397,1401,1372,29814,41397650,00,0.00,N,5,-4, 20250314,1399,1404,1415,1343,35602,49349992,00,0.00,N,5,-5, 20250313,1404,1399,1410,1390,30303,42500859,00,0.00,N,2,5, 20250312,1399,1357,1409,1332,38673,53854162,00,0.00,N,2,42, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index ef5bf85ce377..4408f9816d63 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,271,271,271,271,0,0,00,0.00,Y,3,0, +20250317,271,271,271,271,0,0,00,0.00,Y,3,0, +20250314,271,271,271,271,0,0,00,0.00,Y,0,0, 20250313,271,271,271,271,0,0,00,0.00,Y,0,0, -20250312,271,271,271,271,0,0,00,0.00,Y,0,0, -20250311,271,271,271,271,0,0,00,0.00,Y,0,0, -20250310,271,271,271,271,0,0,00,0.00,Y,0,0, +20250312,271,271,271,271,0,0,00,0.00,N,0,0, +20250311,271,271,271,271,0,0,00,0.00,N,0,0, +20250310,271,271,271,271,0,0,00,0.00,N,0,0, 20250307,271,271,271,271,0,0,00,0.00,N,0,0, 20250306,271,271,271,271,0,0,00,0.00,N,0,0, 20250305,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 0314fb311f6f..f2fd498650dc 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 +20250317,15250,15250,15560,15190,55291,845809030,00,0.00,N,2,10, 20250314,15240,15230,15270,15180,11992,182468255,00,0.00,N,2,10, 20250313,15230,15270,15270,15130,18178,276192900,00,0.00,N,2,20, 20250312,15210,15240,15250,15140,14708,223230970,00,0.00,N,2,40, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index eb3542982329..ebc069e7b028 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 +20250317,11610,11590,11850,11400,46985,544349185,00,0.00,N,2,210, 20250314,11400,11260,11530,11250,36809,420904020,00,0.00,N,2,140, 20250313,11260,11700,12020,11260,74830,862286545,00,0.00,N,5,-260, 20250312,11520,11300,11890,11100,102725,1185507130,00,0.00,N,2,270, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index ae15eb8620e7..defa9e8c3e91 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 +20250317,331,336,340,328,641249,213085763,00,0.00,N,5,-5, 20250314,336,340,342,331,375130,126200659,00,0.00,N,5,-4, 20250313,340,341,350,338,468758,159955583,00,0.00,N,5,-3, 20250312,343,350,351,339,589973,204419010,00,0.00,N,5,-3, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 5c6d8bb252d1..06b31ab4c51b 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 +20250317,24050,24700,24800,23950,185457,4496755925,00,0.00,N,5,-600, 20250314,24650,24600,25000,24400,194988,4820800625,00,0.00,N,5,-50, 20250313,24700,24300,24850,24200,460301,11325905125,00,0.00,N,2,550, 20250312,24150,24400,24550,23950,270160,6525924675,00,0.00,N,5,-250, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 26833c890cf7..61ef18b149fd 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250317,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250314,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250313,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250312,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250311,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250310,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250312,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250311,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250310,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250307,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250306,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250305,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 932314a35c93..3ff0a4788cc0 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 +20250317,613,623,623,612,73639,45429406,00,0.00,N,5,-1, 20250314,614,609,617,606,135730,83153908,00,0.00,N,2,4, 20250313,610,629,637,605,137329,85966280,00,0.00,N,5,-19, 20250312,629,608,639,592,392298,241924603,00,0.00,N,2,31, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index ff5979a39312..b5c3802cc824 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 +20250317,1188,1200,1215,1164,30865,36698945,00,0.00,N,5,-2, 20250314,1190,1202,1202,1153,25434,29922563,00,0.00,N,5,-5, 20250313,1195,1208,1208,1180,28756,34087472,00,0.00,N,5,-5, 20250312,1200,1208,1238,1185,10672,12857162,00,0.00,N,5,-7, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 1b884bb79c73..4ed7d9efac1e 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 +20250317,3025,3020,3045,3005,35100,106095248,00,0.00,N,2,5, 20250314,3020,3020,3050,3010,28259,85411053,00,0.00,N,3,0, 20250313,3020,3025,3050,3020,31420,95233135,00,0.00,N,5,-5, 20250312,3025,3025,3065,3020,74283,226012890,00,0.00,N,2,5, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 6cb5807a8566..56c7b7a1a9f4 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 +20250317,126200,130600,132000,125200,369244,47056684850,00,0.00,N,5,-5800, 20250314,132000,137500,137500,130800,331659,44163951300,00,0.00,N,5,-7200, 20250313,139200,138600,140200,135600,1044354,144923558400,00,0.00,N,2,600, 20250312,138600,134100,138600,133100,390033,53229137350,00,0.00,N,2,4200, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 20e27684e303..e9a017315d9a 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 +20250317,2580,2575,2645,2565,2328,6009542,00,0.00,N,2,5, 20250314,2575,2590,2610,2575,4102,10637755,00,0.00,N,5,-45, 20250313,2620,2610,2660,2580,8557,22211114,00,0.00,N,2,20, 20250312,2600,2575,2630,2570,2758,7149475,00,0.00,N,5,-5, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 9d6542009917..cc9b07412aee 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 +20250317,7860,7990,8090,7780,1855942,14729572040,00,0.00,N,5,-40, 20250314,7900,7930,8120,7750,1775834,13992543015,00,0.00,N,5,-140, 20250313,8040,7880,8150,7740,2286473,18248690485,00,0.00,N,2,220, 20250312,7820,8430,8730,7740,4386489,36027542940,00,0.00,N,5,-730, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 52fe30f27094..c184a8a6025b 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 +20250317,25050,24650,25500,24500,180984,4565046025,00,0.00,N,2,500, 20250314,24550,24350,24550,23750,73747,1788611400,00,0.00,N,2,750, 20250313,23800,24450,24700,23800,87898,2124740525,00,0.00,N,5,-950, 20250312,24750,24500,24900,24000,122240,2995311275,00,0.00,N,2,350, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 9d398423728e..fc0268dad390 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 +20250317,974,942,984,942,49060,47446920,00,0.00,N,2,28, 20250314,946,930,951,929,56518,53165098,00,0.00,N,2,19, 20250313,927,940,940,921,26068,24221492,00,0.00,N,3,0, 20250312,927,902,949,902,35508,32913637,00,0.00,N,2,24, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index d606cd958998..39cb0c0229d1 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 +20250317,691,680,699,675,512949,353830094,00,0.00,N,2,19, 20250314,672,665,677,665,518942,347623119,00,0.00,N,2,5, 20250313,667,681,704,665,576850,390941902,00,0.00,N,5,-10, 20250312,677,672,679,667,272063,183342674,00,0.00,N,2,5, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 42c630175400..f9aa3d53b9de 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 +20250317,6320,6280,6330,6250,16992,106979140,00,0.00,N,2,60, 20250314,6260,6200,6310,6200,19773,123655630,00,0.00,N,3,0, 20250313,6260,6270,6370,6260,15473,97378270,00,0.00,N,5,-60, 20250312,6320,6290,6430,6250,32013,202528305,00,0.00,N,2,70, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index dd92752999c3..2b20abd836b1 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 +20250317,252500,252500,253000,250000,43804,11011940250,00,0.00,N,2,2000, 20250314,250500,250500,253000,248000,55717,13928961750,00,0.00,N,3,0, 20250313,250500,258500,259000,249000,102173,25738728250,00,0.00,N,5,-7000, 20250312,257500,257000,262500,257000,57472,14897874000,00,0.00,N,2,500, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index aa5f568c9b20..8d0d3ef6a136 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 +20250317,10010,10010,10210,9840,248661,2492189765,00,0.00,N,5,-10, 20250314,10020,9320,10240,9320,727576,7218765300,00,0.00,N,2,830, 20250313,9190,9050,9700,9000,300098,2793704040,00,0.00,N,2,150, 20250312,9040,8940,9230,8750,188796,1708695210,00,0.00,N,2,130, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index f57ba4fb68c1..4f08113426fd 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 +20250317,16570,17280,17410,16450,2343379,39247519965,00,0.00,N,5,-590, 20250314,17160,16440,17410,16370,3147936,53789311600,00,0.00,N,2,720, 20250313,16440,17650,17810,16440,3613225,61026901475,00,0.00,N,5,-760, 20250312,17200,16160,17460,16000,6207980,105813118850,00,0.00,N,2,1100, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 4d5dbaa53b39..9ea3ce1ea44e 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 +20250317,2445,2420,2450,2330,8541,20432080,00,0.00,N,2,25, 20250314,2420,2400,2500,2285,61232,143859870,00,0.00,N,2,15, 20250313,2405,2530,2530,2335,59874,143954560,00,0.00,N,5,-125, 20250312,2530,2520,2555,2470,27892,69989960,00,0.00,N,2,5, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 9c0e341668aa..0baca2ca9950 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 +20250317,15600,15900,15900,15500,38670,603935475,00,0.00,N,2,10, 20250314,15590,15530,15900,15430,43841,691574610,00,0.00,N,2,210, 20250313,15380,15690,15790,15380,94910,1470289620,00,0.00,N,5,-220, 20250312,15600,15310,15850,15310,37345,584444520,00,0.00,N,2,60, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 1e2a01702bf5..4d1e04975ebb 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 +20250317,1080,1067,1095,1067,131610,142360696,00,0.00,N,2,7, 20250314,1073,1060,1087,1060,81670,87846336,00,0.00,N,2,2, 20250313,1071,1077,1091,1071,156016,167804057,00,0.00,N,5,-5, 20250312,1076,1098,1105,1076,126292,136879331,00,0.00,N,5,-12, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 817107625d5e..efbbbc3651d1 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 +20250317,56200,57600,58900,54800,244056,13795156950,00,0.00,N,2,400, 20250314,55800,55400,56300,54300,96231,5340908700,00,0.00,N,2,900, 20250313,54900,53900,56200,53900,102308,5663022800,00,0.00,N,2,1000, 20250312,53900,55700,55900,52500,134391,7332848400,00,0.00,N,5,-1800, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 6ae8f5f978d3..77ee4647ac9b 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 +20250317,5360,5470,5470,5340,16894,90976580,00,0.00,N,5,-20, 20250314,5380,5360,5410,5270,8025,42900930,00,0.00,N,2,40, 20250313,5340,5230,5500,5230,37711,199963870,00,0.00,N,2,110, 20250312,5230,5380,5380,5230,19045,100753600,00,0.00,N,5,-100, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 99d846633a77..1952009515b6 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 +20250317,3670,3750,3755,3515,319516,1174317833,00,0.00,N,2,90, 20250314,3580,3375,3605,3375,154345,540127867,00,0.00,N,2,205, 20250313,3375,3420,3540,3370,99418,341663920,00,0.00,N,5,-40, 20250312,3415,3335,3665,3335,426823,1510016962,00,0.00,N,2,85, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 575456f0dde5..1a76866ad9a4 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 +20250317,7300,7260,7320,7120,810390,5851032985,00,0.00,N,2,70, 20250314,7230,7270,7400,7150,706182,5135934575,00,0.00,N,5,-10, 20250313,7240,7250,7370,7160,689158,4998273775,00,0.00,N,5,-80, 20250312,7320,7000,7480,7000,1824166,13343952510,00,0.00,N,2,380, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 552225a0ac5a..51a390ff6d17 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 +20250317,3295,3280,3310,3250,361849,1185389377,00,0.00,N,2,25, 20250314,3270,3255,3310,3230,411339,1349129632,00,0.00,N,2,40, 20250313,3230,3415,3445,3225,1657774,5464869461,00,0.00,N,5,-175, 20250312,3405,3405,3465,3390,332730,1138060682,00,0.00,N,2,10, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index d3032c89991d..b9a51ff97ca7 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250317,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250314,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250313,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250312,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250311,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250310,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250312,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250311,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250310,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250307,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250306,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250305,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index c4b0f5e0e340..77d02bec70ba 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 +20250317,18010,18000,18230,18000,6560,118632055,00,0.00,N,5,-20, 20250314,18030,18000,18100,17870,3833,68839640,00,0.00,N,2,160, 20250313,17870,17820,18050,17810,3535,63429325,00,0.00,N,2,50, 20250312,17820,17870,17990,17720,3345,59642415,00,0.00,N,5,-50, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index b309b04be1a7..69ab15acc81e 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 +20250317,16000,15860,16000,15650,1094,17315270,00,0.00,N,3,0, 20250314,16000,15880,16000,15880,1214,19344740,00,0.00,N,3,0, 20250313,16000,16270,16270,15900,1265,20264260,00,0.00,N,5,-130, 20250312,16130,16020,16400,15880,2174,34712880,00,0.00,N,2,110, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index d0190be587c2..9cad3432a6cf 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 +20250317,14950,15000,15070,14750,85925,1282678955,00,0.00,N,2,80, 20250314,14870,14940,15010,14680,121728,1807881830,00,0.00,N,5,-90, 20250313,14960,15490,15490,14700,169479,2535086850,00,0.00,N,5,-360, 20250312,15320,15160,15700,14950,212170,3289702160,00,0.00,N,2,130, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index b8a67404d332..7820d893b40f 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 +20250317,23250,22900,23400,22600,27233,630825125,00,0.00,N,2,650, 20250314,22600,22750,23000,22600,17214,391960950,00,0.00,N,2,50, 20250313,22550,21900,22700,21750,26406,589620500,00,0.00,N,2,600, 20250312,21950,21900,22050,21800,8476,185584600,00,0.00,N,3,0, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 87825ddc9d18..ee3a82424c4a 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 +20250317,2080,2085,2100,2050,104680,216373240,00,0.00,N,2,5, 20250314,2075,2090,2095,2050,95991,198601199,00,0.00,N,2,5, 20250313,2070,2135,2165,2065,112522,237628039,00,0.00,N,5,-90, 20250312,2160,2155,2175,2140,63043,135806011,00,0.00,N,2,5, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index a0009c03900d..e7b473081420 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 +20250317,4935,4895,4945,4860,10921,53700835,00,0.00,N,2,35, 20250314,4900,4900,4925,4830,12456,60884010,00,0.00,N,2,50, 20250313,4850,4835,4910,4835,16430,79846935,00,0.00,N,2,15, 20250312,4835,4835,4925,4825,12407,60335223,00,0.00,N,3,0, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 3ba65cfe8882..47e372ba0994 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 +20250317,3030,3030,3035,3000,12780,38600895,00,0.00,N,3,0, 20250314,3030,3025,3030,3010,9020,27254287,00,0.00,N,2,5, 20250313,3025,3020,3025,3000,28849,86730665,00,0.00,N,2,5, 20250312,3020,3030,3030,2995,20187,60707285,00,0.00,N,3,0, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index aa9350991b8f..d58bc5afeb12 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 +20250317,3435,3465,3465,3420,22713,78116900,00,0.00,N,5,-15, 20250314,3450,3455,3480,3400,35424,122051555,00,0.00,N,5,-5, 20250313,3455,3570,3640,3435,55982,196557021,00,0.00,N,5,-80, 20250312,3535,3520,3595,3520,27655,98239920,00,0.00,N,2,10, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 9d41902f87be..3944b9863fcd 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 +20250317,3600,3600,3650,3600,19657,71224960,00,0.00,N,5,-30, 20250314,3630,3560,3630,3535,12643,45393170,00,0.00,N,2,65, 20250313,3565,3650,3670,3545,8259,29962939,00,0.00,N,5,-85, 20250312,3650,3620,3750,3620,12296,44998430,00,0.00,N,2,30, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 1ab6310de6f0..5d1d00e44920 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 +20250317,2445,2430,2465,2415,22578,55009950,00,0.00,N,2,15, 20250314,2430,2445,2445,2425,7958,19348785,00,0.00,N,5,-15, 20250313,2445,2450,2475,2430,7908,19303574,00,0.00,N,3,0, 20250312,2445,2420,2490,2410,15854,38740207,00,0.00,N,2,25, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 54f9464ab102..91171f5ae443 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 +20250317,4820,4770,4845,4750,90158,433747833,00,0.00,N,2,50, 20250314,4770,4700,4780,4700,63437,300918107,00,0.00,N,2,40, 20250313,4730,4765,4840,4675,228421,1084141847,00,0.00,N,5,-35, 20250312,4765,4780,4800,4735,56666,269950549,00,0.00,N,2,35, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 2b757a61b46d..2be567c18dcd 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 +20250317,32800,34900,34900,32400,320091,10516904475,00,0.00,N,5,-1100, 20250314,33900,33650,35100,33100,154721,5263759350,00,0.00,N,5,-300, 20250313,34200,31850,34300,31600,298216,9897328475,00,0.00,N,2,2350, 20250312,31850,34650,35900,31500,509896,17120941950,00,0.00,N,5,-2300, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 9f2c821b93f2..0644885f88a3 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 +20250317,2220,2200,2255,2125,234609,517588502,00,0.00,N,2,10, 20250314,2210,2030,2210,1985,382110,802150563,00,0.00,N,2,50, 20250313,2160,2245,2280,2120,364513,790674147,00,0.00,N,5,-100, 20250312,2260,2285,2290,2215,90257,203768510,00,0.00,N,5,-20, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index e8dc52f85cf1..97aa3b193fba 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 +20250317,7170,7140,7200,6850,11018,78113940,00,0.00,N,2,230, 20250314,6940,7130,7130,6860,5676,39692550,00,0.00,N,2,100, 20250313,6840,7100,7240,6800,9553,66720020,00,0.00,N,5,-240, 20250312,7080,7040,7590,7020,7273,52193530,00,0.00,N,5,-160, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index bf3b8f16349f..bc114677332d 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 +20250317,19350,19220,19750,19060,207172,4003053690,00,0.00,N,2,130, 20250314,19220,18040,19640,17980,368128,7055068685,00,0.00,N,2,1190, 20250313,18030,17590,18070,17530,165271,2956910065,00,0.00,N,2,690, 20250312,17340,16740,17480,16670,77492,1332088935,00,0.00,N,2,670, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 424d27f8e310..97bca97ecad9 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 +20250317,5570,5670,5720,5490,151873,843735295,00,0.00,N,5,-110, 20250314,5680,5680,5840,5640,149066,853004425,00,0.00,N,3,0, 20250313,5680,5850,5870,5630,219479,1254198550,00,0.00,N,3,0, 20250312,5680,5670,5850,5650,182852,1051994130,00,0.00,N,2,80, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 3fd39eb9f338..1de0c8dfb7d3 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 +20250317,4295,4340,4400,4250,85837,371854005,00,0.00,N,5,-60, 20250314,4355,4195,4375,4175,169126,726594061,00,0.00,N,2,180, 20250313,4175,4475,4515,4170,422124,1807887816,00,0.00,N,5,-295, 20250312,4470,4645,4675,4470,206330,932479791,00,0.00,N,5,-140, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index b51fa9fd558b..ad74df68e6c1 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 +20250317,3125,3170,3200,3110,66422,208785864,00,0.00,N,5,-45, 20250314,3170,3225,3230,3165,73124,233033540,00,0.00,N,5,-60, 20250313,3230,3280,3330,3180,228430,739524660,00,0.00,N,5,-75, 20250312,3305,3285,3350,3265,104674,347062475,00,0.00,N,2,5, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index f039cf92f69a..f7c8b49268ff 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 +20250317,27700,27950,28000,27300,126127,3487953850,00,0.00,N,5,-50, 20250314,27750,27600,28150,27200,165367,4585825000,00,0.00,N,2,50, 20250313,27700,28750,29100,27700,218596,6131040950,00,0.00,N,5,-900, 20250312,28600,28700,29350,28200,195130,5608624325,00,0.00,N,2,600, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 12af40bca3aa..57303ae71096 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 +20250317,1222,980,1222,921,2638531,2936849267,00,0.00,N,1,282, 20250314,940,853,975,845,594331,547133423,00,0.00,N,2,87, 20250313,853,852,879,847,96026,82835177,00,0.00,N,2,1, 20250312,852,849,892,838,100518,87232080,00,0.00,N,2,4, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 25ccffab51bb..7b7b53215a47 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 +20250317,409,414,430,403,169789,69638546,00,0.00,N,5,-5, 20250314,414,425,426,408,149241,62478320,00,0.00,N,5,-15, 20250313,429,442,450,422,179707,77872769,00,0.00,N,5,-21, 20250312,450,432,456,420,78023,34338969,00,0.00,N,2,6, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 6404b1e5ace7..f51067cedf53 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 +20250317,34350,33850,35200,33850,240755,8304282550,00,0.00,N,2,750, 20250314,33600,31400,34550,31100,620852,20818530950,00,0.00,N,2,2150, 20250313,31450,31150,32000,30550,304269,9550610850,00,0.00,N,2,550, 20250312,30900,28400,31000,28150,258606,7846840725,00,0.00,N,2,2750, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 040a592b808c..e7acc27394bf 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 +20250317,6200,6130,6280,6090,42758,265662670,00,0.00,N,2,110, 20250314,6090,6040,6160,6040,53008,322697930,00,0.00,N,2,40, 20250313,6050,6210,6250,6050,130760,803816930,00,0.00,N,5,-150, 20250312,6200,6430,6430,6120,133816,834330775,00,0.00,N,5,-140, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index e5e760148da0..a9076caee805 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 +20250317,1738,1694,1999,1687,7543590,13943605530,00,0.00,N,2,44, 20250314,1694,1700,1755,1680,525456,894770227,00,0.00,N,5,-1, 20250313,1695,1754,1810,1695,518973,898510611,00,0.00,N,5,-54, 20250312,1749,1769,1785,1744,326961,574876826,00,0.00,N,5,-19, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index f898e3354cf7..cd2773dcb878 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 +20250317,2905,2935,2935,2880,13801,39902125,00,0.00,N,5,-30, 20250314,2935,2865,2970,2850,19760,57782925,00,0.00,N,2,65, 20250313,2870,2915,2975,2855,36023,104599792,00,0.00,N,5,-70, 20250312,2940,2770,3040,2770,118918,350136450,00,0.00,N,2,170, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index a8975db43883..a72c2f0632b7 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 +20250317,7750,8000,8110,7750,77400,610609790,00,0.00,N,5,-170, 20250314,7920,8030,8390,7910,177121,1433222050,00,0.00,N,5,-110, 20250313,8030,8010,8370,7910,168062,1373621675,00,0.00,N,2,80, 20250312,7950,7850,8010,7850,36403,289650835,00,0.00,N,5,-30, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index d8e2f6f26c07..fe7424eec66c 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 +20250317,33800,31000,34900,30650,52786,1757614075,00,0.00,N,2,3100, 20250314,30700,31000,31800,30300,18749,575052800,00,0.00,N,2,100, 20250313,30600,32100,32400,30200,22794,715955225,00,0.00,N,5,-550, 20250312,31150,32700,32850,30700,19801,629101125,00,0.00,N,5,-800, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index e4e4ee39ce90..14e558f9f1db 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 +20250317,12450,12570,12770,12390,496404,6244690975,00,0.00,N,2,10, 20250314,12440,11890,13100,11850,1850479,23416412855,00,0.00,N,2,630, 20250313,11810,12520,12750,11800,528200,6495164230,00,0.00,N,5,-410, 20250312,12220,11770,12900,11580,1458934,17968150345,00,0.00,N,2,650, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 9d46fdf0d507..23b87f56da31 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 +20250317,3820,3875,3880,3800,36247,138785710,00,0.00,N,5,-25, 20250314,3845,3850,3890,3830,12273,47263610,00,0.00,N,3,0, 20250313,3845,3905,3910,3770,166478,636063416,00,0.00,N,5,-60, 20250312,3905,3825,3920,3825,40321,156767459,00,0.00,N,2,100, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 05a63f4ba4a7..6da192717139 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250317,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250314,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250313,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250312,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250311,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250310,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250312,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250311,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250310,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250307,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250306,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250305,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 2fe2af90bae5..4017f9fecba7 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 +20250317,3355,3340,3400,3330,34215,115305086,00,0.00,N,5,-10, 20250314,3365,3370,3385,3310,22472,75505157,00,0.00,N,5,-5, 20250313,3370,3400,3480,3360,39567,134611590,00,0.00,N,5,-35, 20250312,3405,3355,3450,3355,21250,72562430,00,0.00,N,2,15, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 32afef155a65..c15e810da6dd 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 +20250317,11800,11850,11880,11640,21527,253290190,00,0.00,N,2,20, 20250314,11780,11660,11830,11590,15103,177343880,00,0.00,N,2,30, 20250313,11750,11850,11940,11580,32398,379796450,00,0.00,N,5,-100, 20250312,11850,11610,11850,11610,23086,270760035,00,0.00,N,2,120, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 3c4a946b4129..cd75cece7362 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 +20250317,24700,25150,25450,24450,176414,4379008750,00,0.00,N,5,-400, 20250314,25100,24600,25500,24300,158597,3982029900,00,0.00,N,2,600, 20250313,24500,23800,25250,23600,254031,6246346650,00,0.00,N,2,1000, 20250312,23500,22950,23850,22800,127860,3000952225,00,0.00,N,2,600, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index dd449f429adf..226aacf542dd 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 +20250317,34800,36800,37300,33200,135728,4717211400,00,0.00,N,5,-2000, 20250314,36800,36300,37450,36000,108111,3980990575,00,0.00,N,2,500, 20250313,36300,37200,39400,36000,308941,11759507200,00,0.00,N,5,-400, 20250312,36700,34850,38300,33800,208821,7618637525,00,0.00,N,2,1850, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index fd3e556a3449..80b8deb4eb89 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 +20250317,2550,2695,2695,2435,1101,2728515,00,0.00,N,2,50, 20250314,2500,2565,2685,2495,3465,8663940,00,0.00,N,5,-65, 20250313,2565,2880,2880,2485,5840,14712655,00,0.00,N,5,-20, 20250312,2585,2890,2890,2500,5007,12768765,00,0.00,N,5,-55, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 7db87df6e602..4d5df807bcd4 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 +20250317,64900,64600,65500,63800,313721,20331327450,00,0.00,N,2,200, 20250314,64700,64600,66400,63200,326875,21137093150,00,0.00,N,2,900, 20250313,63800,62000,64800,61800,415039,26323088400,00,0.00,N,2,2300, 20250312,61500,65100,66100,60500,726717,46136931100,00,0.00,N,5,-3900, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index e71d1fe13737..822f3cce133c 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 +20250317,3060,3095,3095,3020,10642,32403159,00,0.00,N,2,60, 20250314,3000,2860,3050,2860,12891,38496942,00,0.00,N,2,150, 20250313,2850,2880,2915,2765,27358,77423613,00,0.00,N,3,0, 20250312,2850,2830,2900,2725,16490,46361880,00,0.00,N,2,20, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 8d1d952f8c1f..f4faa3fb9e72 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 +20250317,30350,28600,30500,28250,1259994,37458540700,00,0.00,N,2,2450, 20250314,27900,27150,28075,26900,418320,11595085575,00,0.00,N,2,800, 20250313,27100,27200,27800,27000,389192,10681667100,00,0.00,N,2,350, 20250312,26750,27250,27400,26650,388032,10483938825,00,0.00,N,5,-250, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index bf3e769af959..b5323fbff8ff 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 +20250317,1300,1300,1300,1300,1,1300,00,0.00,N,5,-99, 20250314,1399,1399,1400,1200,34,42598,00,0.00,N,2,99, 20250313,1300,1300,1300,1300,6,7800,00,0.00,N,3,0, 20250312,1300,1400,1499,1200,57,73499,00,0.00,N,5,-99, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 6eb2b0350acb..196462d4d43c 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 +20250317,2885,2900,2930,2870,42740,123476995,00,0.00,N,5,-10, 20250314,2895,2870,2920,2865,35483,102553787,00,0.00,N,2,15, 20250313,2880,2935,2970,2880,56787,165207014,00,0.00,N,5,-55, 20250312,2935,2890,2960,2890,32783,96139429,00,0.00,N,2,50, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index de023913b239..d9216e3cf2e3 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 +20250317,820,824,824,815,23253,19010021,00,0.00,N,2,3, 20250314,817,824,824,808,36189,29393163,00,0.00,N,2,1, 20250313,816,815,823,813,15816,12898248,00,0.00,N,2,1, 20250312,815,812,824,807,20784,16975579,00,0.00,N,3,0, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 46cdd912e6d1..029a49e58558 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 +20250317,3170,3135,3180,3135,20574,65143220,00,0.00,N,2,5, 20250314,3165,3160,3210,3150,44760,141917640,00,0.00,N,2,35, 20250313,3130,3225,3240,3130,53780,170477569,00,0.00,N,5,-80, 20250312,3210,3195,3265,3180,99367,319780845,00,0.00,N,2,10, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 0f3f1b489766..c1081d1a4cbd 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 +20250317,14880,14710,14980,14500,49687,730172180,00,0.00,N,2,170, 20250314,14710,14710,14950,14700,24057,356106705,00,0.00,N,5,-60, 20250313,14770,14800,15050,14760,25703,381886220,00,0.00,N,5,-40, 20250312,14810,15340,15340,14780,41689,624589875,00,0.00,N,5,-380, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 15b89a52075b..e1f004206461 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 +20250317,1430,1414,1436,1413,109992,156576571,00,0.00,N,2,20, 20250314,1410,1405,1460,1398,121745,171719492,00,0.00,N,2,4, 20250313,1406,1419,1437,1406,110504,157051138,00,0.00,N,5,-22, 20250312,1428,1447,1455,1425,188682,270863018,00,0.00,N,5,-23, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index dd5be652cf05..70ac4c55290a 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 +20250317,6200,6210,6240,6150,5556,34399890,00,0.00,N,5,-20, 20250314,6220,6270,6270,6160,9339,57909620,00,0.00,N,5,-50, 20250313,6270,6160,6280,6160,12148,75518435,00,0.00,N,3,0, 20250312,6270,6260,6290,6150,5318,33181550,00,0.00,N,2,30, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 311fa2b41e6b..49917848199a 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 +20250317,4855,4995,5000,4855,26082,127582424,00,0.00,N,2,25, 20250314,4830,4765,4895,4765,28877,139931694,00,0.00,N,5,-10, 20250313,4840,5010,5040,4680,69337,338076790,00,0.00,N,5,-190, 20250312,5030,4960,5090,4960,12475,62766725,00,0.00,N,2,30, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 6b46b0af4a5f..7f806de1d2c4 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 +20250317,8020,7950,8060,7950,6456,51690250,00,0.00,N,2,20, 20250314,8000,8140,8140,7990,14616,117224725,00,0.00,N,5,-30, 20250313,8030,8050,8150,8010,12180,98074040,00,0.00,N,5,-90, 20250312,8120,8030,8140,7980,31513,253782600,00,0.00,N,2,20, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 99a83bcdcd26..484318e7e9b6 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 +20250317,21650,21550,22100,21000,187395,4044229300,00,0.00,N,2,450, 20250314,21200,19660,21300,19660,255119,5309412330,00,0.00,N,2,1540, 20250313,19660,19920,20150,19470,142749,2827456445,00,0.00,N,5,-50, 20250312,19710,19570,19800,19420,72422,1427660025,00,0.00,N,2,140, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 22590e2dfa39..75fb96c88540 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 +20250317,3560,3620,3620,3500,13004,46510755,00,0.00,N,2,15, 20250314,3545,3540,3560,3500,1364,4828780,00,0.00,N,2,5, 20250313,3540,3510,3600,3420,17160,59781220,00,0.00,N,5,-5, 20250312,3545,3460,3600,3460,16714,58775685,00,0.00,N,2,65, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 14cef31f5e09..7dc40be1696b 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 +20250317,4620,4460,4890,4455,2403951,11328745110,00,0.00,N,2,215, 20250314,4405,4400,4880,4320,2759211,12649735044,00,0.00,N,2,150, 20250313,4255,4460,4460,4135,1741865,7374930678,00,0.00,N,5,-140, 20250312,4395,4500,4670,4300,1344114,6009685714,00,0.00,N,5,-105, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 1fd6aab9e20e..b3b6d768e72d 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 +20250317,78900,79100,79900,78400,804423,63397259800,00,0.00,N,2,600, 20250314,78300,77500,80000,77100,1596060,125372202005,00,0.00,N,5,-300, 20250313,78600,77400,79800,77300,2826631,222913724350,00,0.00,N,2,1700, 20250312,76900,77800,78100,76400,1425883,109738926450,00,0.00,N,5,-500, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 8dc642c9bb67..ace3e166a3bf 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 +20250317,12130,12050,12300,11990,87887,1064986730,00,0.00,N,2,130, 20250314,12000,11920,12090,11830,94180,1127479920,00,0.00,N,2,140, 20250313,11860,12170,12220,11750,173555,2069298480,00,0.00,N,5,-310, 20250312,12170,12290,12450,12140,75534,923966065,00,0.00,N,5,-200, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 11a779f2dada..818990fbbafb 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 +20250317,8210,8380,8440,8180,120951,998148900,00,0.00,N,5,-60, 20250314,8270,8300,8540,8180,155296,1294594360,00,0.00,N,2,100, 20250313,8170,8150,8470,8140,194696,1609798035,00,0.00,N,2,30, 20250312,8140,8220,8360,8050,149017,1221804690,00,0.00,N,5,-80, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 2a427b9d1839..65377daa004e 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 +20250317,7010,6220,7770,6200,5836601,41696441525,00,0.00,N,2,790, 20250314,6220,6190,6260,6160,50633,314586590,00,0.00,N,2,20, 20250313,6200,6260,6260,6070,73769,453547400,00,0.00,N,5,-30, 20250312,6230,6220,6340,6200,100541,628426240,00,0.00,N,3,0, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 331cc3d9a3d3..54587ae838d8 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 +20250317,7400,7780,7780,7360,250295,1864212385,00,0.00,N,5,-380, 20250314,7780,7730,7810,7630,89375,693145810,00,0.00,N,2,150, 20250313,7630,7780,7860,7610,70662,544635715,00,0.00,N,5,-90, 20250312,7720,7780,7930,7690,114096,887791155,00,0.00,N,2,30, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 4270fce10282..bbff7df3e7ce 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 +20250317,1967,2070,2070,1930,97881,193336223,00,0.00,N,5,-108, 20250314,2075,1981,2150,1981,289751,601050938,00,0.00,N,2,75, 20250313,2000,1997,2020,1924,85406,167994086,00,0.00,N,2,50, 20250312,1950,1866,2080,1862,111092,219437802,00,0.00,N,2,23, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 6624e77f144e..ed104583ace0 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 +20250317,15550,15910,15910,15390,21089,329472360,00,0.00,N,5,-180, 20250314,15730,15830,15990,15610,26365,417376860,00,0.00,N,5,-170, 20250313,15900,15780,16050,15770,19806,314880880,00,0.00,N,2,10, 20250312,15890,15790,16070,15530,54344,863678630,00,0.00,N,2,100, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 14f379368ebf..d94b72a77c09 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 +20250317,1196,1313,1313,1170,1435470,1727091693,00,0.00,N,5,-124, 20250314,1320,1407,1430,1312,984808,1321359260,00,0.00,N,5,-122, 20250313,1442,1401,1535,1385,710793,1055088814,00,0.00,N,2,32, 20250312,1410,1422,1458,1402,158589,226013015,00,0.00,N,5,-32, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 8f81b71aa7e7..d7b1d8f2dde7 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,411,411,411,411,0,0,00,0.00,Y,3,0, +20250317,411,411,411,411,0,0,00,0.00,Y,3,0, +20250314,411,411,411,411,0,0,00,0.00,Y,0,0, 20250313,411,411,411,411,0,0,00,0.00,Y,0,0, -20250312,411,411,411,411,0,0,00,0.00,Y,0,0, -20250311,411,411,411,411,0,0,00,0.00,Y,0,0, -20250310,411,411,411,411,0,0,00,0.00,Y,0,0, +20250312,411,411,411,411,0,0,00,0.00,N,0,0, +20250311,411,411,411,411,0,0,00,0.00,N,0,0, +20250310,411,411,411,411,0,0,00,0.00,N,0,0, 20250307,411,411,411,411,0,0,00,0.00,N,0,0, 20250306,411,411,411,411,0,0,00,0.00,N,0,0, 20250305,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index f50a9a37fcef..2693c2f0fe4b 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 +20250317,72800,73300,73300,72800,14,1021500,00,0.00,N,2,100, 20250314,72700,72700,72700,72500,50,3629200,00,0.00,N,2,100, 20250313,72600,72800,72800,72500,1214,88119700,00,0.00,N,3,0, 20250312,72600,72800,72800,72600,75,5456900,00,0.00,N,5,-300, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 0eb6608c26d5..d27eb2745464 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 +20250317,17020,17670,17670,16920,11832,201644500,00,0.00,N,5,-210, 20250314,17230,17080,17500,16800,5645,96906885,00,0.00,N,2,140, 20250313,17090,17450,17790,17090,10174,175980730,00,0.00,N,5,-360, 20250312,17450,17200,17610,17130,5289,91585920,00,0.00,N,2,280, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 936ab6748422..c8cfb98f321b 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 +20250317,24650,24700,25250,24050,59734,1462027450,00,0.00,N,5,-50, 20250314,24700,23500,25200,23350,184441,4546230625,00,0.00,N,2,1550, 20250313,23150,23400,23900,22800,61539,1433891050,00,0.00,N,5,-50, 20250312,23200,22250,23700,22250,81642,1902407675,00,0.00,N,2,950, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index ee7c54aa1918..4e0608f0b536 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 +20250317,4485,4475,4560,4475,38046,171661648,00,0.00,N,3,0, 20250314,4485,4430,4485,4410,33319,148561699,00,0.00,N,2,55, 20250313,4430,4470,4535,4380,40690,180665300,00,0.00,N,5,-40, 20250312,4470,4445,4520,4425,42456,189576541,00,0.00,N,2,55, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 1794f77b4dda..b13312922a96 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 +20250317,57900,58000,59100,57800,30018,1748875500,00,0.00,N,2,300, 20250314,57600,57000,58200,57000,16323,943418550,00,0.00,N,2,600, 20250313,57000,58200,58500,57000,29699,1706005500,00,0.00,N,5,-900, 20250312,57900,57900,58200,57500,36028,2082514850,00,0.00,N,2,100, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 0e2e9a220752..95b9745cfae5 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 +20250317,18550,18510,18690,18300,60057,1108345445,00,0.00,N,2,40, 20250314,18510,18780,19100,18420,58772,1097110965,00,0.00,N,5,-230, 20250313,18740,18620,19140,18620,43387,819134235,00,0.00,N,2,80, 20250312,18660,19060,19540,18520,130680,2497523545,00,0.00,N,5,-390, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 463cbadf1bb3..5cd49ef3096a 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 +20250317,40500,38050,41700,37650,3016139,119799539725,00,0.00,N,2,3250, 20250314,37250,36500,38450,36400,1426588,53498084000,00,0.00,N,2,650, 20250313,36600,37900,38150,36000,950728,35100504100,00,0.00,N,3,0, 20250312,36600,36150,37450,35650,1862577,68474194225,00,0.00,N,2,1000, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index f89e326c4e4f..789853540380 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 +20250317,30350,30250,30450,30100,13985,422687700,00,0.00,N,2,150, 20250314,30200,30300,30400,29950,18956,570608025,00,0.00,N,5,-100, 20250313,30300,30500,30600,30150,13889,421077975,00,0.00,N,5,-200, 20250312,30500,30300,30650,30300,9735,296119725,00,0.00,N,5,-50, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 38ddb202c284..a5fb7b01c0aa 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 +20250317,13180,13370,13390,13100,167955,2215996305,00,0.00,N,2,80, 20250314,13100,12850,13190,12720,295670,3850504625,00,0.00,N,2,430, 20250313,12670,13000,13150,12670,310805,4008043160,00,0.00,N,5,-240, 20250312,12910,12790,13040,12630,241266,3114001245,00,0.00,N,2,130, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index d5cd8415236a..29d0272a8dea 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250317,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250314,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250313,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250312,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250311,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250310,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250312,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250311,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250310,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250307,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250306,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250305,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index b184455b6a6a..53645942c822 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 +20250317,8850,8850,8850,8720,13007,114534190,00,0.00,N,2,110, 20250314,8740,8860,8860,8670,22352,194930570,00,0.00,N,5,-110, 20250313,8850,8880,9080,8560,44435,396270520,00,0.00,N,2,210, 20250312,8640,8630,8850,8630,11921,103983140,00,0.00,N,2,10, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 3627a50fd7cf..239cf026b75a 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 +20250317,3960,3925,3985,3865,257007,1007375382,00,0.00,N,2,35, 20250314,3925,3890,3950,3885,155209,607840095,00,0.00,N,2,45, 20250313,3880,3965,4005,3875,222636,876992932,00,0.00,N,5,-80, 20250312,3960,4055,4130,3955,381433,1533027854,00,0.00,N,5,-25, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 2d4239a60039..e66bbe7b005c 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 +20250317,7070,7110,7250,7010,10847,76876190,00,0.00,N,5,-40, 20250314,7110,7090,7200,6950,15008,106614840,00,0.00,N,2,60, 20250313,7050,7320,7400,7050,19727,140700830,00,0.00,N,5,-200, 20250312,7250,7290,7460,7210,24270,176052340,00,0.00,N,5,-50, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index f214b023ea73..f8b4e8bd714a 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 +20250317,4415,4235,4450,4175,51696,225314684,00,0.00,N,2,260, 20250314,4155,3950,4270,3810,86767,355068339,00,0.00,N,2,205, 20250313,3950,3935,4100,3895,20486,81863470,00,0.00,N,2,20, 20250312,3930,3600,3960,3600,23225,88506300,00,0.00,N,2,275, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index fc3708c1d251..0037d960b188 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 +20250317,2435,2495,2495,2420,66029,161015376,00,0.00,N,5,-20, 20250314,2455,2470,2470,2420,27206,66878505,00,0.00,N,5,-5, 20250313,2460,2475,2490,2440,44647,109756030,00,0.00,N,5,-5, 20250312,2465,2440,2480,2435,30366,74786358,00,0.00,N,2,25, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 2139f7f4c530..d01cfb53879a 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 +20250317,8250,8170,8290,8090,1732,14145630,00,0.00,N,2,80, 20250314,8170,8040,8170,8000,20822,168654440,00,0.00,N,2,130, 20250313,8040,8030,8095,7980,2257,18109640,00,0.00,N,5,-30, 20250312,8070,8090,8120,8030,1650,13301800,00,0.00,N,2,60, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 5a9412feb763..962ecf67ff36 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 +20250317,490,479,517,479,1116530,553598224,00,0.00,N,2,11, 20250314,479,441,492,435,2038559,955283815,00,0.00,N,2,36, 20250313,443,486,490,443,1329359,610339512,00,0.00,N,5,-40, 20250312,483,498,500,460,832739,405276291,00,0.00,N,5,-13, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 3b4824467eae..8178c8d676b2 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 +20250317,2665,2675,2715,2655,16951,45224384,00,0.00,N,5,-15, 20250314,2680,2645,2720,2640,9413,25091531,00,0.00,N,2,10, 20250313,2670,2675,2775,2670,11950,32150630,00,0.00,N,5,-5, 20250312,2675,2645,2695,2610,24332,64611315,00,0.00,N,2,30, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 365c52639c3c..9164824b0cb8 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 +20250317,4745,4795,4795,4705,5971,28290000,00,0.00,N,3,0, 20250314,4745,4785,4785,4715,4898,23205950,00,0.00,N,2,5, 20250313,4740,4780,4780,4720,13839,65547855,00,0.00,N,5,-20, 20250312,4760,4795,4800,4745,7042,33543295,00,0.00,N,2,10, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 2cbac9ee81e1..885e56a340bc 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 +20250317,14710,14850,15110,14560,93339,1380346290,00,0.00,N,3,0, 20250314,14710,13900,15280,13830,162814,2371631050,00,0.00,N,2,910, 20250313,13800,14640,14800,13800,80245,1134549285,00,0.00,N,5,-740, 20250312,14540,14040,14640,13810,132117,1888951150,00,0.00,N,2,630, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 88733d27af90..48e3aa6f1ea5 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 +20250317,7890,7870,7940,7750,11116,87390150,00,0.00,N,2,10, 20250314,7880,7670,7880,7580,16180,126255620,00,0.00,N,2,150, 20250313,7730,7830,7830,7630,12825,98780090,00,0.00,N,5,-100, 20250312,7830,7800,7890,7780,17920,140646235,00,0.00,N,2,10, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index a5a9d43ad5d7..a3565aa6dff0 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 +20250317,15380,15500,15600,15280,20924,321770440,00,0.00,N,5,-120, 20250314,15500,15390,15700,15350,2919,45117770,00,0.00,N,2,110, 20250313,15390,15780,15780,15390,7161,110832900,00,0.00,N,5,-390, 20250312,15780,15270,15780,15270,7820,121878930,00,0.00,N,2,470, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index bf53e81c49f6..cab452ff53ea 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 +20250317,5000,5040,5040,4930,2018,10032320,00,0.00,N,5,-20, 20250314,5020,5040,5040,4995,151,757665,00,0.00,N,3,0, 20250313,5020,4985,5030,4920,1630,8101147,00,0.00,N,2,30, 20250312,4990,5020,5020,4950,562,2794255,00,0.00,N,2,50, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index ebd4fbc508ab..3d4d1cd4be3c 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 +20250317,49600,47500,49600,47250,53541,2622774175,00,0.00,N,2,2350, 20250314,47250,46950,47400,46250,41748,1959731225,00,0.00,N,2,100, 20250313,47150,46250,47450,46000,65656,3079220350,00,0.00,N,2,500, 20250312,46650,46150,47800,46150,37491,1772817075,00,0.00,N,3,0, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index b743fc8ad760..56e11d608373 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250317,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250314,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250313,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250312,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250311,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250310,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250312,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250311,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250310,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250307,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250306,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250305,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 4d1f0e071c2c..5fcf19bee900 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 +20250317,31000,31850,32150,30950,263507,8254245350,00,0.00,N,5,-150, 20250314,31150,31500,31750,30950,243790,7643484625,00,0.00,N,3,0, 20250313,31150,32600,32750,31150,354338,11233571900,00,0.00,N,5,-1150, 20250312,32300,32150,32800,31800,191946,6166306175,00,0.00,N,2,150, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 1c718341bfa5..5628a7b95968 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 +20250317,1277,1296,1296,1100,103,119402,00,0.00,N,2,2, 20250314,1275,1299,1299,1110,3105,3456680,00,0.00,N,5,-9, 20250313,1284,1299,1299,1100,1791,2001237,00,0.00,N,2,1, 20250312,1283,1298,1298,1111,26,32364,00,0.00,N,5,-2, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 22b45f95b6b6..67e8321eea4f 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 +20250317,25150,25500,26200,25100,369595,9413362725,00,0.00,N,5,-150, 20250314,25300,24800,25400,23800,354298,8828265300,00,0.00,N,2,550, 20250313,24750,24950,25800,24300,740347,18645123575,00,0.00,N,3,0, 20250312,24750,24150,25150,24100,495118,12268675250,00,0.00,N,2,250, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 5429d84cac16..54f563ee334d 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 +20250317,37500,36950,37950,36600,246641,9253920100,00,0.00,N,2,1000, 20250314,36500,36900,37100,36100,119271,4353931200,00,0.00,N,5,-650, 20250313,37150,36300,37200,36250,203663,7508638350,00,0.00,N,2,900, 20250312,36250,35900,36650,35850,131443,4765025775,00,0.00,N,2,250, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index b4699d4e8b4b..0556a9d888a4 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 +20250317,2010,1948,2095,1887,2967868,5934476442,00,0.00,N,2,60, 20250314,1950,1870,1965,1851,1146999,2201589169,00,0.00,N,2,70, 20250313,1880,1904,1925,1852,1253506,2377047779,00,0.00,N,5,-32, 20250312,1912,1930,1991,1840,1559267,2999906923,00,0.00,N,5,-1, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 8e3dd20f1492..d6a0b9203d58 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 +20250317,10770,10750,10780,10610,89044,950099390,00,0.00,N,2,90, 20250314,10680,10790,10790,10600,118531,1263254050,00,0.00,N,5,-40, 20250313,10720,11100,11130,10660,308950,3335294915,00,0.00,N,5,-410, 20250312,11130,11010,11130,11010,31327,347499960,00,0.00,N,2,50, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 592415db2ce4..925a3ed07379 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 +20250317,7880,7940,8070,7800,75517,597297995,00,0.00,N,2,10, 20250314,7870,7820,7990,7810,72111,568990450,00,0.00,N,5,-20, 20250313,7890,8040,8140,7810,115047,913931995,00,0.00,N,5,-160, 20250312,8050,8000,8150,7970,112709,904592920,00,0.00,N,2,80, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 07b740db9e85..dcb86d66673d 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 +20250317,1660,1675,1685,1660,19986,33375839,00,0.00,N,5,-15, 20250314,1675,1677,1710,1659,15109,25552153,00,0.00,N,2,14, 20250313,1661,1658,1677,1657,18183,30262298,00,0.00,N,5,-25, 20250312,1686,1645,1695,1645,16225,26957040,00,0.00,N,2,24, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 8fd6c6536a2a..8d3f74b2af63 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 +20250317,496,498,498,485,195562,96339790,00,0.00,N,5,-1, 20250314,497,498,504,494,125680,62531736,00,0.00,N,5,-6, 20250313,503,509,509,498,88539,44420269,00,0.00,N,3,0, 20250312,503,498,505,496,218772,109520499,00,0.00,N,2,5, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 3ef1cb614ce2..637e0a4d645b 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 +20250317,8300,8410,8500,8200,387474,3230977500,00,0.00,N,2,60, 20250314,8240,7530,8290,7530,622828,5013479125,00,0.00,N,2,810, 20250313,7430,7680,7730,7370,172887,1302346825,00,0.00,N,5,-120, 20250312,7550,7170,7620,7030,258499,1930228985,00,0.00,N,2,380, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index b517b07e6e4d..4950bdc130a5 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 +20250317,20500,21350,21350,20350,103252,2127839000,00,0.00,N,5,-450, 20250314,20950,21300,21500,20950,53542,1133498750,00,0.00,N,5,-50, 20250313,21000,21600,21700,20900,125045,2647775250,00,0.00,N,5,-600, 20250312,21600,20600,21800,20600,70169,1497223375,00,0.00,N,2,850, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 8a462a1cd108..e395c7d83371 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 +20250317,2955,2955,2955,2955,1,2955,00,0.00,N,5,-5, 20250314,2960,2985,2985,2600,3,8545,00,0.00,N,5,-30, 20250313,2990,2995,2995,2635,5,13890,00,0.00,N,5,-105, 20250312,3095,3095,3095,3095,1,3095,00,0.00,N,1,400, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index b480e411db56..1bb606e95278 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 +20250317,1140,1143,1159,1079,42843,48733993,00,0.00,N,5,-3, 20250314,1143,1146,1169,1135,34546,39500417,00,0.00,N,2,7, 20250313,1136,1184,1184,1132,46333,53058219,00,0.00,N,5,-14, 20250312,1150,1150,1175,1136,61507,70784846,00,0.00,N,2,6, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 69ad0c3291ba..cbcd2fe0a78d 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 +20250317,7490,7450,7630,7020,457311,3371371360,00,0.00,N,2,210, 20250314,7280,6750,7280,6200,406100,2816617840,00,0.00,N,2,530, 20250313,6750,7080,7170,6700,336289,2322471795,00,0.00,N,5,-330, 20250312,7080,6750,7690,6730,652238,4774527340,00,0.00,N,2,330, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index c9fa54cef332..e4d5519edfe7 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 +20250317,35800,35650,36650,35600,46125,1662050825,00,0.00,N,2,150, 20250314,35650,36100,36850,32900,33350,1201240050,00,0.00,N,5,-950, 20250313,36600,36600,37000,36500,11150,408979325,00,0.00,N,5,-500, 20250312,37100,37500,38000,37100,17536,654556950,00,0.00,N,5,-350, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index ea10357bef4b..e48f7e71c921 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 +20250317,7160,7380,7500,7150,173692,1262932190,00,0.00,N,2,50, 20250314,7110,7060,7150,7020,60964,431751815,00,0.00,N,2,60, 20250313,7050,7110,7280,7050,243644,1746319130,00,0.00,N,2,110, 20250312,6940,6940,7030,6740,99660,688678725,00,0.00,N,3,0, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 7bf3433e110d..c200649e85d0 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 +20250317,8350,8000,8520,8000,676085,5610988535,00,0.00,N,2,360, 20250314,7990,8080,8460,7890,683857,5543488365,00,0.00,N,5,-90, 20250313,8080,8900,9050,8060,1198531,9982793670,00,0.00,N,5,-820, 20250312,8900,8590,9060,8570,327336,2904505000,00,0.00,N,2,220, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index f1d2bde0f2bd..a6fe295e8fc1 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 +20250317,600,589,600,583,25563,15175779,00,0.00,N,2,10, 20250314,590,592,595,584,24428,14427443,00,0.00,N,5,-3, 20250313,593,594,596,589,52325,31008583,00,0.00,N,5,-1, 20250312,594,588,595,587,39064,23118875,00,0.00,N,2,1, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index b9011ca7ce4f..e24947fe5fb5 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 +20250317,12530,13640,13640,12520,1968871,25721949845,00,0.00,N,2,70, 20250314,12460,12670,12690,12180,1109022,13749571095,00,0.00,N,2,10, 20250313,12450,11570,13500,11250,10276345,130240745650,00,0.00,N,2,1820, 20250312,10630,10730,11100,10610,182838,1979991865,00,0.00,N,2,40, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 498374b8a5fb..2466b1cd60de 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 +20250317,341,351,361,335,186018,64196615,00,0.00,N,5,-10, 20250314,351,350,360,346,128483,45051455,00,0.00,N,2,1, 20250313,350,366,369,348,66740,23623846,00,0.00,N,5,-15, 20250312,365,355,365,351,41274,14845086,00,0.00,N,2,6, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index bd63fd026cc1..0db7dc02c03e 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 +20250317,2605,2495,2625,2495,32468,83140785,00,0.00,N,2,135, 20250314,2470,2455,2515,2445,14266,35387965,00,0.00,N,5,-15, 20250313,2485,2510,2600,2470,17494,43835675,00,0.00,N,5,-50, 20250312,2535,2555,2595,2490,38726,98542130,00,0.00,N,5,-20, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 8cdb5fdef68a..b9241ee803f3 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 +20250317,1862,1925,1925,1811,117994,219454471,00,0.00,N,5,-40, 20250314,1902,1898,1945,1891,65202,124540948,00,0.00,N,3,0, 20250313,1902,1949,1975,1900,80105,154614512,00,0.00,N,5,-22, 20250312,1924,1908,1939,1870,117841,224792609,00,0.00,N,2,16, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 0e6c5063a741..6fec8934bdf9 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 +20250317,860,700,867,700,1248,1077019,00,0.00,N,2,104, 20250314,756,888,888,756,1716,1297428,00,0.00,N,4,-133, 20250313,889,889,889,889,5,4445,00,0.00,N,2,109, 20250312,780,798,798,780,18,14130,00,0.00,N,2,70, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index db077c033dc0..94281dd07890 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 +20250317,7850,7890,7920,7840,20619,162018880,00,0.00,N,5,-10, 20250314,7860,7960,7960,7810,26888,211417570,00,0.00,N,5,-20, 20250313,7880,7900,7990,7880,47279,374363650,00,0.00,N,5,-50, 20250312,7930,7890,8000,7890,22757,180500495,00,0.00,N,2,10, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 556e5e6d7455..c4f54d582de5 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 +20250317,1189,1165,1208,1160,96334,114838883,00,0.00,N,2,29, 20250314,1160,1167,1200,1100,50842,59247237,00,0.00,N,5,-10, 20250313,1170,1125,1227,1108,182809,211432935,00,0.00,N,2,51, 20250312,1119,1082,1169,1082,82760,91956215,00,0.00,N,2,38, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 03262dc8f810..faf9cd7378bf 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 +20250317,16290,16060,17300,16000,3609783,59907121880,00,0.00,N,2,500, 20250314,15790,14480,16190,14300,7952273,123322105505,00,0.00,N,2,1690, 20250313,14100,14590,14600,14010,2193757,31258674010,00,0.00,N,5,-490, 20250312,14590,13870,15130,13310,14825070,211012782405,00,0.00,N,2,2170, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 10a597488f61..b8cf637a5c21 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 +20250317,284,291,304,282,331425,94682828,00,0.00,N,5,-7, 20250314,291,292,294,288,57536,16741566,00,0.00,N,5,-1, 20250313,292,296,300,292,138723,40878282,00,0.00,N,5,-4, 20250312,296,296,302,282,205308,60200988,00,0.00,N,2,1, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 43335082e223..9dc8e4e6573e 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 +20250317,9530,9630,9630,9480,58336,556128805,00,0.00,N,5,-30, 20250314,9560,9420,9610,9400,55074,524612025,00,0.00,N,2,100, 20250313,9460,9700,9780,9460,113152,1081243710,00,0.00,N,5,-150, 20250312,9610,9580,9700,9580,48631,468185395,00,0.00,N,2,30, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 04f9c9e8b527..ae3e2e0b01b2 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 +20250317,3635,3655,3715,3625,107271,393154348,00,0.00,N,5,-20, 20250314,3655,3655,3750,3600,112960,414258790,00,0.00,N,3,0, 20250313,3655,3585,3660,3570,124144,448123085,00,0.00,N,2,80, 20250312,3575,3425,3740,3425,184925,664453032,00,0.00,N,2,110, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 2be2af5798d3..7bc8ff33d02b 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250317,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250314,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250313,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250312,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250311,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250310,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250312,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250311,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250310,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250307,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250306,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250305,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index c25f788ac538..8cafd0a2b823 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,462,476,479,462,131775,61919033,00,0.00,N,5,-5, 20250314,467,469,477,460,156458,72361651,00,0.00,N,5,-2, 20250313,469,493,494,468,47859,22694377,00,0.00,N,5,-14, 20250312,483,499,499,475,62000,29918322,00,0.00,N,2,8, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index f45700fef755..332c47ff7859 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 +20250317,6100,6140,6240,6100,56507,347176475,00,0.00,N,5,-70, 20250314,6170,6140,6280,6140,131937,820036170,00,0.00,N,2,30, 20250313,6140,6110,6290,6090,160087,992408595,00,0.00,N,2,40, 20250312,6100,6000,6130,5940,108422,656961415,00,0.00,N,2,110, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index aaece8bc3c72..0c69096136c2 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 +20250317,16120,16770,16780,15990,492884,8051190980,00,0.00,N,5,-680, 20250314,16800,16820,16830,16210,578065,9540871415,00,0.00,N,5,-60, 20250313,16860,16180,17270,16000,1372803,22863539345,00,0.00,N,2,680, 20250312,16180,16000,16440,15620,638113,10313531045,00,0.00,N,2,330, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index cb6cd597eaf2..ad4124a6b974 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 +20250317,98400,98200,99000,97400,2133,208832400,00,0.00,N,2,400, 20250314,98000,99100,99800,97900,1726,170097800,00,0.00,N,5,-1100, 20250313,99100,99500,100600,98900,1074,106519600,00,0.00,N,5,-400, 20250312,99500,99700,101000,99100,1636,163798150,00,0.00,N,5,-200, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 8a13225e7f98..bae3aee24d7c 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 +20250317,32000,32100,32250,31600,54439,1738092475,00,0.00,N,2,300, 20250314,31700,31550,32050,31550,54574,1732067975,00,0.00,N,2,100, 20250313,31600,32150,32500,31550,142541,4532580625,00,0.00,N,5,-500, 20250312,32100,32450,32750,32000,91547,2958564700,00,0.00,N,5,-300, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index a55f23b0c087..c3b175daada0 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 +20250317,12960,12870,12970,12850,3675,47357540,00,0.00,N,2,90, 20250314,12870,12810,12890,12750,8357,106938420,00,0.00,N,5,-10, 20250313,12880,12830,12940,12830,4795,61759800,00,0.00,N,5,-30, 20250312,12910,12770,12940,12770,1269,16324580,00,0.00,N,2,20, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 3347e1fda3fd..c8edc06e55f7 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1099,1118,1118,837,3,3054,00,0.00,N,2,115, +20250317,935,1099,1099,1099,0,0,00,0.00,Y,4,-164, +20250314,1099,1118,1118,837,3,3054,00,0.00,Y,2,115, 20250313,984,984,984,984,0,0,00,0.00,N,3,0, 20250312,984,874,984,874,2,1858,00,0.00,N,2,58, 20250311,926,926,926,926,0,0,00,0.00,N,3,0, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 84b9545d7aa0..fd218d5afcba 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 +20250317,4150,4090,4480,4075,1476351,6331364791,00,0.00,N,2,150, 20250314,4000,4145,4150,3815,1225449,4877109011,00,0.00,N,2,460, 20250313,3540,3510,3550,3490,47846,178723065,00,0.00,N,2,30, 20250312,3510,3555,3555,3465,38702,135302485,00,0.00,N,2,5, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index a7efef2248a2..9a88778ba823 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 +20250317,69600,70700,70900,68500,44561,3108038250,00,0.00,N,5,-500, 20250314,70100,68500,70900,68000,72929,5079653700,00,0.00,N,2,1300, 20250313,68800,73200,73200,68800,90663,6366060550,00,0.00,N,5,-3100, 20250312,71900,70800,72600,69800,59769,4263940350,00,0.00,N,2,1700, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 0330d17e3384..3b1f994c2cad 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250317,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250314,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250313,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250312,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250311,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250310,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250312,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250311,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250310,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250307,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250306,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250305,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 5cade98c48d8..44af6a8ef9d1 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 +20250317,1495,1494,1545,1463,355223,532038400,00,0.00,N,2,1, 20250314,1494,1415,1505,1414,303967,447158097,00,0.00,N,2,68, 20250313,1426,1418,1468,1392,196317,278786034,00,0.00,N,2,8, 20250312,1418,1437,1485,1400,152646,218736407,00,0.00,N,5,-19, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index a8674e1f31f3..b7c1b69bf30e 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 +20250317,1593,1578,1608,1578,22460,35810910,00,0.00,N,5,-7, 20250314,1600,1600,1610,1580,29858,47439672,00,0.00,N,5,-11, 20250313,1611,1587,1613,1587,9804,15721112,00,0.00,N,2,11, 20250312,1600,1556,1615,1544,21184,33887372,00,0.00,N,2,10, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index cd7de9340467..e3d9f380bed4 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 +20250317,5780,5760,5780,5690,6204,35535210,00,0.00,N,2,40, 20250314,5740,5750,5980,5700,13090,75821620,00,0.00,N,2,20, 20250313,5720,5740,5770,5630,25228,142817740,00,0.00,N,5,-10, 20250312,5730,5700,5750,5650,5888,33482130,00,0.00,N,2,30, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index de8195acd63a..11d843221a4a 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 +20250317,1170,1185,1185,1167,33263,39030354,00,0.00,N,5,-4, 20250314,1174,1189,1190,1160,46977,54863033,00,0.00,N,5,-15, 20250313,1189,1203,1207,1181,17550,20883318,00,0.00,N,5,-14, 20250312,1203,1170,1205,1170,50531,59987297,00,0.00,N,2,24, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index c6fe5e0a4777..cab81b00ae3a 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 +20250317,3775,3640,3845,3640,240915,908468748,00,0.00,N,2,105, 20250314,3670,3605,3735,3580,208116,767319814,00,0.00,N,2,70, 20250313,3600,3635,3635,3570,71515,256895273,00,0.00,N,5,-5, 20250312,3605,3635,3650,3570,74888,269778367,00,0.00,N,5,-30, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index dbf5de268c4a..36726cc89044 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 +20250317,12950,12980,13050,12600,38272,490284220,00,0.00,N,2,150, 20250314,12800,12970,13110,12490,71724,917959655,00,0.00,N,5,-170, 20250313,12970,12870,13090,12850,34064,441201055,00,0.00,N,2,100, 20250312,12870,13160,13410,12860,70325,916166080,00,0.00,N,5,-520, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index d88aefb797a5..29984fe076b9 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 +20250317,1885,1912,1912,1885,4563,8620702,00,0.00,N,5,-8, 20250314,1893,1879,1897,1879,5986,11312137,00,0.00,N,5,-5, 20250313,1898,1879,1920,1820,5582,10407006,00,0.00,N,2,29, 20250312,1869,1860,1874,1850,8039,14963524,00,0.00,N,2,3, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index ee2bf8459928..933b62ed353e 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 +20250317,1448,1512,1512,1407,4001,5796172,00,0.00,N,5,-21, 20250314,1469,1520,1527,1420,5823,8387569,00,0.00,N,5,-1, 20250313,1470,1488,1528,1450,9618,14133628,00,0.00,N,5,-18, 20250312,1488,1592,1595,1451,5686,8402394,00,0.00,N,5,-11, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 59662570b644..a352ecd9e17d 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 +20250317,62600,61100,62700,60600,216836,13416682350,00,0.00,N,2,1300, 20250314,61300,61700,62700,60300,159587,9864837900,00,0.00,N,5,-500, 20250313,61800,62900,63100,61200,207969,12876955500,00,0.00,N,5,-600, 20250312,62400,62300,63200,61400,202533,12622819000,00,0.00,N,2,1100, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 1a04c92d5a2d..7b051fe6be59 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 +20250317,7820,7800,7890,7760,35159,273889780,00,0.00,N,2,30, 20250314,7790,7820,7850,7760,30556,237840825,00,0.00,N,5,-30, 20250313,7820,7890,7890,7820,20089,157480130,00,0.00,N,5,-50, 20250312,7870,7890,7970,7810,30756,241387440,00,0.00,N,3,0, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 8c560678ec2b..022dfdbee7b9 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 +20250317,6570,6540,6630,6480,97722,640404410,00,0.00,N,2,80, 20250314,6490,6420,6510,6410,55462,358257465,00,0.00,N,2,90, 20250313,6400,6460,6560,6400,123123,798545085,00,0.00,N,5,-50, 20250312,6450,6440,6550,6410,73663,476474045,00,0.00,N,5,-10, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 33d6d54518b5..a75c0df085d7 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 +20250317,1500,1549,1596,1487,1879478,2872341203,00,0.00,N,2,39, 20250314,1461,1555,1555,1410,1981780,2901528691,00,0.00,N,5,-94, 20250313,1555,1616,1777,1544,8802963,14619761250,00,0.00,N,2,4, 20250312,1551,1586,1720,1521,1785938,2881527192,00,0.00,N,5,-35, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index e3a82bdb42d1..90f442760c6b 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 +20250317,2470,2515,2535,2450,109024,270024223,00,0.00,N,5,-45, 20250314,2515,2510,2555,2500,53855,136093519,00,0.00,N,5,-15, 20250313,2530,2570,2625,2530,68514,176265970,00,0.00,N,5,-40, 20250312,2570,2535,2590,2520,37738,96895301,00,0.00,N,2,35, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 9850ff2b9637..c70a33952d7d 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 +20250317,23850,23700,24700,23550,45287,1079504400,00,0.00,N,5,-200, 20250314,24050,23500,24350,23300,60524,1447088475,00,0.00,N,2,550, 20250313,23500,24350,24900,23300,66362,1574891025,00,0.00,N,5,-850, 20250312,24350,22900,24550,22550,81449,1953516275,00,0.00,N,2,1650, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index f66f3da0a839..c91716a17a60 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 +20250317,5020,4965,5060,4875,309974,1551413830,00,0.00,N,2,80, 20250314,4940,4930,4980,4865,246536,1219168025,00,0.00,N,2,10, 20250313,4930,4735,4995,4735,465503,2291024900,00,0.00,N,2,190, 20250312,4740,4825,4920,4740,272397,1309713056,00,0.00,N,5,-70, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 6d17b1caa623..72bad11c2bda 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 +20250317,6870,7000,7130,6870,25842,180082360,00,0.00,N,3,0, 20250314,6870,6770,7210,6750,62242,433445220,00,0.00,N,2,100, 20250313,6770,6840,6930,6770,15140,103350660,00,0.00,N,5,-70, 20250312,6840,6770,6890,6760,13727,93820970,00,0.00,N,2,10, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 5d8a7b139b7d..de2f49aa4964 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 +20250317,2425,2420,2455,2415,13773,33518705,00,0.00,N,5,-5, 20250314,2430,2420,2440,2380,12010,28979340,00,0.00,N,3,0, 20250313,2430,2420,2455,2400,9888,23948850,00,0.00,N,3,0, 20250312,2430,2430,2450,2380,22082,53396170,00,0.00,N,2,5, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index f4d362e8eccd..eaa65aa9b680 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 +20250317,6700,6730,6840,6670,55486,373760555,00,0.00,N,5,-80, 20250314,6780,6810,6890,6760,32255,219592765,00,0.00,N,5,-30, 20250313,6810,6990,6990,6760,50602,344954735,00,0.00,N,5,-100, 20250312,6910,6720,6970,6610,98645,676926770,00,0.00,N,2,200, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index d291d94b5537..1d76ec973d98 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 +20250317,2970,2970,2980,2950,12586,37345025,00,0.00,N,2,20, 20250314,2950,2930,2960,2920,11824,34834545,00,0.00,N,2,10, 20250313,2940,2920,2955,2920,9880,29008810,00,0.00,N,2,10, 20250312,2930,2910,2950,2910,8302,24285560,00,0.00,N,2,10, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 2f0a6e869d04..2ebef8a27ff9 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 +20250317,1629,1590,1650,1570,74056,120520187,00,0.00,N,2,39, 20250314,1590,1591,1620,1533,62384,97136794,00,0.00,N,5,-1, 20250313,1591,1490,1638,1483,84453,133313765,00,0.00,N,2,98, 20250312,1493,1416,1535,1396,104729,154096593,00,0.00,N,2,77, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 33fe94c0d94c..b23c84b3c6f1 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 +20250317,1090,1110,1119,1089,27386,30155913,00,0.00,N,5,-20, 20250314,1110,1155,1279,1090,338822,394543634,00,0.00,N,5,-52, 20250313,1162,1120,1395,1116,814422,1044573155,00,0.00,N,2,46, 20250312,1116,1100,1463,1096,918757,1214462440,00,0.00,N,5,-10, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index ad423b2bef3f..eef7d88dfd51 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 +20250317,19430,19400,19910,19290,47017,919346000,00,0.00,N,2,90, 20250314,19340,19400,19400,19090,30755,591498530,00,0.00,N,5,-60, 20250313,19400,19670,19670,19110,27551,531571860,00,0.00,N,5,-130, 20250312,19530,19560,19760,19180,54097,1055619880,00,0.00,N,2,280, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index efd1ebf5ecf3..7755ab5ebb61 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 +20250317,2475,2480,2500,2475,144936,359414734,00,0.00,N,5,-5, 20250314,2480,2480,2495,2475,164648,408702065,00,0.00,N,3,0, 20250313,2480,2515,2530,2470,248884,621608547,00,0.00,N,5,-35, 20250312,2515,2535,2535,2515,91318,230211419,00,0.00,N,5,-10, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 6e1fb7730f3a..6e04e01463e2 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 +20250317,6600,6430,6690,6260,155764,1006478185,00,0.00,N,2,280, 20250314,6320,6370,6570,6310,213825,1374398615,00,0.00,N,2,30, 20250313,6290,6380,6440,6210,85511,538654605,00,0.00,N,5,-90, 20250312,6380,6300,6470,6180,105843,674129080,00,0.00,N,2,100, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index c44837ed3403..8a8b53fbbcb0 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 +20250317,3035,3030,3050,3010,104229,315603024,00,0.00,N,2,5, 20250314,3030,2980,3030,2980,129097,388490058,00,0.00,N,2,15, 20250313,3015,3035,3035,2990,112579,338824779,00,0.00,N,3,0, 20250312,3015,3030,3045,2990,147902,445547123,00,0.00,N,5,-15, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index e634fe3b6538..57450733b022 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 +20250317,5800,5850,5940,5800,44352,259358765,00,0.00,N,5,-70, 20250314,5870,5750,5940,5750,36875,216050380,00,0.00,N,2,60, 20250313,5810,5850,5960,5710,53072,309739675,00,0.00,N,5,-50, 20250312,5860,5710,5940,5710,35675,208151325,00,0.00,N,2,100, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 65cf6472317a..ccb16797bac1 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 +20250317,24750,24800,25050,24100,13596,335227700,00,0.00,N,5,-50, 20250314,24800,24750,25000,24450,4522,111706250,00,0.00,N,2,300, 20250313,24500,25200,25350,24300,9621,238329450,00,0.00,N,5,-250, 20250312,24750,25300,25700,24600,9975,248218300,00,0.00,N,2,100, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 302dccf1f6fc..6694b407f35a 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 +20250317,3300,3350,3380,3300,214228,711428280,00,0.00,N,5,-75, 20250314,3375,3360,3405,3330,154740,517524532,00,0.00,N,2,25, 20250313,3350,3395,3410,3330,53384,179587325,00,0.00,N,5,-15, 20250312,3365,3370,3410,3350,141168,476930351,00,0.00,N,5,-20, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 89fb6e654886..8b3d6ca8e512 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 +20250317,2785,2750,2785,2750,21723,60194925,00,0.00,N,2,10, 20250314,2775,2750,2780,2730,43345,119321605,00,0.00,N,3,0, 20250313,2775,2775,2795,2750,20292,56032775,00,0.00,N,5,-5, 20250312,2780,2800,2810,2755,42952,119378762,00,0.00,N,5,-30, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 50f85e4276cd..3f5c958f7dcc 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 +20250317,1400,1400,1410,1362,141012,194636126,00,0.00,N,2,20, 20250314,1380,1384,1390,1361,61310,84250253,00,0.00,N,2,12, 20250313,1368,1375,1390,1366,118646,162941409,00,0.00,N,5,-6, 20250312,1374,1406,1440,1370,267448,370391494,00,0.00,N,5,-32, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index e8cfdb67b4c8..465c5b126589 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 +20250317,17630,17500,17800,17370,80256,1411119880,00,0.00,N,2,280, 20250314,17350,17100,17450,16980,101698,1757169080,00,0.00,N,2,340, 20250313,17010,17500,17700,17010,113119,1952861595,00,0.00,N,5,-490, 20250312,17500,17360,17620,17050,126903,2204283715,00,0.00,N,2,380, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index d6c5a0c3f193..1d232ef4b156 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 +20250317,20500,21000,21100,20450,21096,436438975,00,0.00,N,5,-400, 20250314,20900,20700,21000,20550,29022,604137775,00,0.00,N,2,350, 20250313,20550,20600,20800,20450,23231,478184450,00,0.00,N,2,100, 20250312,20450,20400,20800,20250,13619,278952850,00,0.00,N,2,200, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 57ac9d9a9128..afb28bd590ff 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 +20250317,12500,12230,12710,12230,22386,278717980,00,0.00,N,2,190, 20250314,12310,12280,12370,12010,22142,271747060,00,0.00,N,2,40, 20250313,12270,12350,12500,12050,17265,211232620,00,0.00,N,3,0, 20250312,12270,11900,12320,11880,16771,203936970,00,0.00,N,2,370, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 1279c8188d46..b8a3dff8c7a7 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 +20250317,4200,4085,4255,4085,98847,414945073,00,0.00,N,2,115, 20250314,4085,4015,4095,4015,28618,116132234,00,0.00,N,2,70, 20250313,4015,4080,4080,4010,22893,92160913,00,0.00,N,2,15, 20250312,4000,4000,4080,3995,34837,140083190,00,0.00,N,3,0, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index a5a9efba1069..279b83f8b0bd 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 +20250317,6250,6090,6370,6070,358728,2244231650,00,0.00,N,2,150, 20250314,6100,5970,6280,5970,122405,750183355,00,0.00,N,2,100, 20250313,6000,6010,6090,5950,50250,301406105,00,0.00,N,2,40, 20250312,5960,6000,6350,5950,93195,566978040,00,0.00,N,5,-40, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 63ab862423b7..14aecccdd80b 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 +20250317,1309,1323,1323,1296,6500,8481161,00,0.00,N,5,-9, 20250314,1318,1221,1320,1221,18175,22792439,00,0.00,N,2,65, 20250313,1253,1307,1307,1253,8039,10231238,00,0.00,N,5,-54, 20250312,1307,1287,1311,1259,19528,24785884,00,0.00,N,2,8, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 8a33739e194c..2fde5c4a4b3e 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 +20250317,6060,6010,6080,6000,5469,33098720,00,0.00,N,2,10, 20250314,6050,6100,6100,5980,2455,14840800,00,0.00,N,2,30, 20250313,6020,6060,6100,6020,1407,8516510,00,0.00,N,5,-40, 20250312,6060,6030,6090,6030,3006,18172190,00,0.00,N,2,30, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 29f44a5ac1bf..ac0ca2727edc 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 +20250317,1646,1688,1689,1646,207116,344941134,00,0.00,N,5,-36, 20250314,1682,1560,1800,1560,1301797,2212497030,00,0.00,N,2,122, 20250313,1560,1603,1622,1547,142659,226087142,00,0.00,N,5,-59, 20250312,1619,1562,1643,1562,194813,315007989,00,0.00,N,2,57, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 499dee143fd7..f2252c61ff03 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 +20250317,3175,3165,3205,3155,57279,182176810,00,0.00,N,5,-10, 20250314,3185,3150,3200,3145,82218,260787148,00,0.00,N,2,15, 20250313,3170,3200,3225,3155,116848,370972503,00,0.00,N,5,-30, 20250312,3200,3200,3245,3150,302679,967015165,00,0.00,N,2,35, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 15378b283c8f..a268bba98b5b 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 +20250317,3165,3080,3185,3080,247680,774775581,00,0.00,N,2,85, 20250314,3080,3050,3115,3030,282062,865583588,00,0.00,N,2,35, 20250313,3045,3325,3345,3010,1189193,3703749550,00,0.00,N,5,-285, 20250312,3330,3325,3360,3300,54439,181355465,00,0.00,N,2,5, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 2218e358e91e..e1e75a0e1cdc 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 +20250317,246000,246000,247500,244000,37194,9120794000,00,0.00,N,2,1000, 20250314,245000,243000,247500,241000,30574,7503067250,00,0.00,N,2,3000, 20250313,242000,243000,249000,241500,91970,22369554000,00,0.00,N,5,-1000, 20250312,243000,244500,247000,242500,52739,12875117000,00,0.00,N,5,-1000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index a058913fd882..92f33a88e3b6 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 +20250317,2520,2510,2530,2500,72911,183260213,00,0.00,N,5,-15, 20250314,2535,2475,2535,2465,131992,330811200,00,0.00,N,2,60, 20250313,2475,2470,2495,2460,107194,265351180,00,0.00,N,5,-5, 20250312,2480,2510,2530,2460,123103,306329355,00,0.00,N,5,-40, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 71d2ffec4f89..de6882c1857a 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 +20250317,940,947,952,936,28713,27060316,00,0.00,N,5,-2, 20250314,942,937,954,930,48786,45997005,00,0.00,N,2,11, 20250313,931,917,936,911,83015,77403140,00,0.00,N,2,15, 20250312,916,920,923,902,103909,94669384,00,0.00,N,5,-3, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index eb0c921215ae..010eda146514 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 +20250317,3920,3730,3920,3700,222915,856484899,00,0.00,N,2,190, 20250314,3730,3745,3815,3660,189314,707094395,00,0.00,N,2,50, 20250313,3680,3950,3995,3655,392471,1506194737,00,0.00,N,5,-375, 20250312,4055,4240,4275,3920,355295,1467953451,00,0.00,N,5,-265, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 3bb346ff898b..dccb3c22f431 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 +20250317,2635,2690,2690,2610,26803,70477465,00,0.00,N,5,-5, 20250314,2640,2620,2660,2605,19092,50471785,00,0.00,N,3,0, 20250313,2640,2605,2665,2605,27102,71275332,00,0.00,N,2,10, 20250312,2630,2610,2680,2590,27727,72822325,00,0.00,N,2,40, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 5d27a90a664f..57a3cae76470 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 +20250317,4715,4730,4730,4670,10382,48869874,00,0.00,N,5,-15, 20250314,4730,4630,4735,4620,63097,292929227,00,0.00,N,2,105, 20250313,4625,4620,4630,4600,5090,23476501,00,0.00,N,2,5, 20250312,4620,4575,4620,4575,4712,21626333,00,0.00,N,2,45, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index f5314d9affc0..762822eb1a45 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 +20250317,10600,11100,11120,10590,392796,4189373665,00,0.00,N,5,-480, 20250314,11080,10890,11160,10880,143143,1579803770,00,0.00,N,2,300, 20250313,10780,10800,11130,10710,136064,1482832705,00,0.00,N,5,-20, 20250312,10800,10890,11080,10800,125884,1375165110,00,0.00,N,2,100, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 6023b8986865..a0407ff85876 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 +20250317,1752,1751,1810,1751,28740,51110579,00,0.00,N,2,2, 20250314,1750,1743,1830,1743,46269,82110811,00,0.00,N,5,-14, 20250313,1764,1756,1780,1741,6410,11319271,00,0.00,N,5,-1, 20250312,1765,1735,1785,1725,15327,26867769,00,0.00,N,2,12, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index bb1e2ebdaba1..c2a0149cf165 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 +20250317,6740,6660,6780,6610,38747,259821730,00,0.00,N,2,80, 20250314,6660,6540,6700,6540,20495,136362605,00,0.00,N,2,80, 20250313,6580,6630,6690,6550,32373,213630195,00,0.00,N,5,-50, 20250312,6630,6580,6710,6580,30356,202205550,00,0.00,N,5,-20, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 9b00122ec639..187dda1a4fd5 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 +20250317,815,854,904,812,245648,203592245,00,0.00,N,5,-35, 20250314,850,841,850,835,28859,24305436,00,0.00,N,2,9, 20250313,841,849,858,840,66061,55824324,00,0.00,N,5,-10, 20250312,851,856,863,849,56461,48220009,00,0.00,N,5,-5, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index e911bbe8ce3b..b5c66e84aff9 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 +20250317,1587,1557,1592,1557,23604,37347538,00,0.00,N,2,30, 20250314,1557,1545,1567,1522,17833,27648283,00,0.00,N,2,7, 20250313,1550,1590,1590,1497,105843,161279860,00,0.00,N,5,-45, 20250312,1595,1584,1611,1583,24442,38847693,00,0.00,N,2,11, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index ec1ead24d2ab..0fad69ea5935 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 +20250317,878,874,880,871,6250,5472320,00,0.00,N,5,-1, 20250314,879,870,881,868,30581,26755527,00,0.00,N,2,2, 20250313,877,881,888,858,19075,16700343,00,0.00,N,5,-11, 20250312,888,892,900,875,6969,6153278,00,0.00,N,5,-12, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 44abe703015d..ec973c46e99e 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 +20250317,4365,4300,4365,4270,8336,35985547,00,0.00,N,2,65, 20250314,4300,4280,4310,4275,5976,25610115,00,0.00,N,2,20, 20250313,4280,4310,4335,4275,6923,29810628,00,0.00,N,5,-30, 20250312,4310,4345,4387,4300,18241,79000953,00,0.00,N,5,-70, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 77383716a8a9..d806aad2a5de 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 +20250317,50200,51000,52000,50000,51575,2609326050,00,0.00,N,5,-200, 20250314,50400,49200,51000,48950,61739,3112485000,00,0.00,N,2,1150, 20250313,49250,49000,50300,48150,100798,4988798150,00,0.00,N,2,1300, 20250312,47950,44400,48400,44400,83545,3947966425,00,0.00,N,2,3050, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 7e50444efd01..24f902dde798 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 +20250317,2880,2875,2900,2855,42917,123478210,00,0.00,N,3,0, 20250314,2880,2855,2895,2855,39958,114837030,00,0.00,N,2,25, 20250313,2855,2850,2865,2835,53489,152459460,00,0.00,N,2,5, 20250312,2850,2830,2865,2825,32026,91209160,00,0.00,N,2,15, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index c36276bdeaeb..5c2ce1fc86e1 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 +20250317,1865,1865,1925,1845,279489,525903806,00,0.00,N,2,18, 20250314,1847,1825,1870,1825,153406,284180136,00,0.00,N,2,22, 20250313,1825,1876,1903,1825,216043,401124375,00,0.00,N,5,-48, 20250312,1873,1851,1900,1850,148907,280027768,00,0.00,N,2,20, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 6873339c3c76..619de5fe8bfa 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 +20250317,1074,1033,1090,1023,1670862,1777895846,00,0.00,N,2,59, 20250314,1015,995,1035,995,492739,497597145,00,0.00,N,2,12, 20250313,1003,1038,1112,997,3871611,4046602329,00,0.00,N,5,-3, 20250312,1006,1007,1043,1003,279941,284338593,00,0.00,N,2,2, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 4385e19651d2..f09563fe7e5a 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 +20250317,30150,30700,31000,30000,149210,4541341100,00,0.00,N,5,-150, 20250314,30300,27700,30400,27700,341896,10055133600,00,0.00,N,2,2650, 20250313,27650,29300,29300,27650,231492,6520852850,00,0.00,N,5,-900, 20250312,28550,28250,28550,27850,194388,5491945775,00,0.00,N,2,450, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 329aa4aa856e..b614eb3baf8e 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 +20250317,2215,2160,2225,2160,51747,113796824,00,0.00,N,2,50, 20250314,2165,2170,2200,2145,56250,121840000,00,0.00,N,5,-35, 20250313,2200,2110,2200,2110,76029,164469400,00,0.00,N,2,70, 20250312,2130,2100,2130,2060,25156,52951845,00,0.00,N,2,35, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 982daec14e30..fb9b9a530a53 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 +20250317,1095,1109,1166,1095,125719,139470663,00,0.00,N,5,-26, 20250314,1121,1112,1144,1112,54569,61528773,00,0.00,N,2,3, 20250313,1118,1094,1142,1091,62610,69170006,00,0.00,N,2,26, 20250312,1092,1147,1198,1092,128810,142500830,00,0.00,N,5,-29, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 64206144d873..2732d586bb03 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 +20250317,3975,3990,4110,3960,4318,17296460,00,0.00,N,2,10, 20250314,3965,3970,4000,3960,1095,4346270,00,0.00,N,5,-5, 20250313,3970,3980,3980,3950,2306,9133210,00,0.00,N,2,20, 20250312,3950,3970,4010,3880,22377,87918880,00,0.00,N,5,-20, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 8b7f5cd42b67..65a12686641b 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 +20250317,78000,79800,79800,78000,20,1567300,00,0.00,N,5,-100, 20250314,78100,78100,78100,78100,84,6560400,00,0.00,N,3,0, 20250313,78100,77900,78600,77300,317,24756600,00,0.00,N,2,200, 20250312,77900,77400,78300,77400,55,4267300,00,0.00,N,5,-800, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 05c8e3cf3735..38f6e3961ff3 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 +20250317,2040,2035,2095,2035,16119,33176860,00,0.00,N,2,5, 20250314,2035,2000,2060,2000,9143,18652240,00,0.00,N,2,15, 20250313,2020,2050,2110,2015,64394,131629155,00,0.00,N,5,-25, 20250312,2045,2050,2140,2035,31961,66081915,00,0.00,N,5,-5, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index c0f1c4cf5432..b337de0ac45c 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 +20250317,24850,24300,25100,24300,1793,44128000,00,0.00,N,2,500, 20250314,24350,24800,24800,23700,1351,32792850,00,0.00,N,5,-200, 20250313,24550,24600,25000,24450,1745,43110500,00,0.00,N,3,0, 20250312,24550,24250,24600,24250,338,8264450,00,0.00,N,2,350, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 0ff449c8966c..06635c8befd2 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 +20250317,8140,7990,8160,7990,12885,103820330,00,0.00,N,2,90, 20250314,8050,8060,8110,7970,10648,85286090,00,0.00,N,5,-10, 20250313,8060,8020,8140,7940,14607,117409675,00,0.00,N,5,-10, 20250312,8070,7950,8160,7950,8816,71032330,00,0.00,N,2,60, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 175da6434041..7241d494e820 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 +20250317,3085,3120,3170,3065,889360,2755948385,00,0.00,N,2,15, 20250314,3070,3085,3085,3055,289485,887532067,00,0.00,N,2,5, 20250313,3065,3075,3100,3060,442765,1361429755,00,0.00,N,5,-10, 20250312,3075,3070,3110,3050,826440,2547985485,00,0.00,N,2,5, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 887ab087ec08..9b23dcc44b89 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 +20250317,5790,5690,5890,5690,26171,151515515,00,0.00,N,2,50, 20250314,5740,5800,5820,5680,20077,114900880,00,0.00,N,5,-20, 20250313,5760,5800,5910,5750,29290,170372940,00,0.00,N,5,-40, 20250312,5800,5700,5850,5600,48207,277837225,00,0.00,N,2,30, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 1e673515b33a..acb4eec3d810 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 +20250317,11040,11000,11100,10940,6086,67054310,00,0.00,N,2,40, 20250314,11000,11000,11050,10930,12800,140500410,00,0.00,N,2,10, 20250313,10990,11000,11070,10950,8117,89228430,00,0.00,N,5,-10, 20250312,11000,10840,11020,10820,13675,149744955,00,0.00,N,2,120, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 1fb8327ab84c..09cdeea5f469 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250313,1196,1197,1197,1020,32,34583,00,0.00,N,2,1, 20250312,1195,1195,1195,1195,0,0,00,0.00,N,3,-1, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index d205c62aebd7..bcb26b39b80b 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 +20250317,3060,3135,3135,3060,5258,16207899,00,0.00,N,5,-30, 20250314,3090,3075,3135,3060,8950,27655307,00,0.00,N,2,45, 20250313,3045,3085,3155,3045,5255,16279057,00,0.00,N,5,-50, 20250312,3095,3175,3175,3075,3518,10913945,00,0.00,N,2,20, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 2ab7636aab2e..65250b751949 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 +20250317,9970,9960,9970,9820,41391,409641175,00,0.00,N,2,70, 20250314,9900,9970,10040,9890,77058,765810070,00,0.00,N,5,-200, 20250313,10100,9910,10100,9850,93754,936507740,00,0.00,N,2,220, 20250312,9880,9900,10025,9860,52366,519948180,00,0.00,N,5,-30, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 62ffe4ead594..e87189192986 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 +20250317,44100,43700,44450,43400,167353,7345824425,00,0.00,N,2,400, 20250314,43700,42550,44750,42500,247120,10828049725,00,0.00,N,2,1050, 20250313,42650,43900,44100,42600,165881,7136057325,00,0.00,N,5,-800, 20250312,43450,42900,43600,42350,136987,5884340600,00,0.00,N,2,850, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 549024f27f8c..90b17f69e72a 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 +20250317,424,422,430,413,154690,65427262,00,0.00,N,2,2, 20250314,422,420,431,411,205004,86364487,00,0.00,N,2,2, 20250313,420,414,433,414,250484,105702339,00,0.00,N,2,3, 20250312,417,406,427,403,298434,124264483,00,0.00,N,2,14, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 4b2d834dc05c..e58c00be8d4b 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 +20250317,4040,4150,4190,3985,122905,497609849,00,0.00,N,5,-110, 20250314,4150,4200,4200,4125,40770,169211160,00,0.00,N,5,-20, 20250313,4170,4300,4370,4125,84798,354242835,00,0.00,N,5,-130, 20250312,4300,4375,4385,4225,94437,404864884,00,0.00,N,5,-85, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 6d9d66e2360c..e411850b3b47 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 +20250317,117700,115900,118500,115900,176826,20771724700,00,0.00,N,2,2200, 20250314,115500,118000,118000,114800,312445,36199782600,00,0.00,N,5,-2300, 20250313,117800,117400,119900,117400,257212,30420250000,00,0.00,N,5,-700, 20250312,118500,117400,118700,116800,224835,26511002350,00,0.00,N,2,400, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index cb2cb4f9c9b3..699fe93f9314 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 +20250317,2395,2465,2590,2375,354480,876137209,00,0.00,N,5,-60, 20250314,2455,2410,2465,2410,24594,59979110,00,0.00,N,2,25, 20250313,2430,2450,2480,2420,53848,132016365,00,0.00,N,5,-20, 20250312,2450,2400,2490,2400,52199,127431905,00,0.00,N,2,20, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index bfd393e45ca5..701291ea3d55 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 +20250317,10220,10310,10590,10110,19316,198393135,00,0.00,N,2,60, 20250314,10160,10270,10280,10000,7617,77350950,00,0.00,N,2,160, 20250313,10000,10250,10310,10000,22821,230642300,00,0.00,N,5,-240, 20250312,10240,10320,10410,10240,11700,120573780,00,0.00,N,5,-160, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index c889951dddfa..78890f4d9f11 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 +20250317,562,566,582,561,95988,54324215,00,0.00,N,5,-4, 20250314,566,573,575,563,38129,21659636,00,0.00,N,5,-7, 20250313,573,583,589,573,46891,27249586,00,0.00,N,5,-7, 20250312,580,565,589,561,108752,63370184,00,0.00,N,2,13, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index e876466abffc..8f450538d3e8 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 +20250317,6200,6080,6300,6080,110203,684474240,00,0.00,N,2,120, 20250314,6080,5990,6130,5990,44155,267907120,00,0.00,N,2,50, 20250313,6030,6090,6150,6000,56386,341759145,00,0.00,N,3,0, 20250312,6030,5960,6080,5960,34167,205810555,00,0.00,N,2,50, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index d22bb9544736..3c1b3baef27a 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 +20250317,14460,14460,14670,14400,18914,274470575,00,0.00,N,5,-50, 20250314,14510,14190,14540,14190,15151,218966045,00,0.00,N,2,250, 20250313,14260,14500,14600,14160,29481,422103780,00,0.00,N,5,-130, 20250312,14390,14610,14610,14300,35784,515907450,00,0.00,N,2,120, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 4719a88158c0..814279e0e1a3 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 +20250317,11000,10530,11000,10510,1087170,11779790300,00,0.00,N,2,510, 20250314,10490,10290,10530,10230,949222,9884493175,00,0.00,N,2,170, 20250313,10320,10450,10630,10270,2073708,21439125645,00,0.00,N,5,-220, 20250312,10540,10250,10640,10250,751637,7906323485,00,0.00,N,2,190, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index bfc3ad181cdc..e3b6a2214758 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250317,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250314,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250313,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250312,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250311,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250310,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250312,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250311,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250310,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250307,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250306,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250305,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index aa8ef1968f65..39fdbf790069 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 +20250317,9140,8890,9140,8850,547686,4940819500,00,0.00,N,2,270, 20250314,8870,8790,8930,8760,206000,1829126070,00,0.00,N,2,30, 20250313,8840,8750,8930,8750,357734,3173773945,00,0.00,N,3,0, 20250312,8840,8710,8870,8710,264490,2331980485,00,0.00,N,2,110, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index eb8569704bdc..8b4b1d6759d6 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 +20250317,82900,84300,84700,81300,229208,18856817700,00,0.00,N,5,-1200, 20250314,84100,84600,85000,82900,110458,9268428150,00,0.00,N,2,900, 20250313,83200,82400,84500,81900,265135,22152134400,00,0.00,N,2,900, 20250312,82300,83300,85800,80800,320355,26614880250,00,0.00,N,5,-1300, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 5c26827c82eb..70bde529710f 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 +20250317,2525,2585,2690,2525,34247,87784290,00,0.00,N,5,-60, 20250314,2585,2520,2590,2495,13279,33795685,00,0.00,N,2,60, 20250313,2525,2530,2550,2500,13568,34210075,00,0.00,N,3,0, 20250312,2525,2570,2570,2495,34821,87577273,00,0.00,N,2,5, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 7e56723a7069..f2cc03ce57a3 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 +20250317,4220,4290,4325,4210,15582,66267715,00,0.00,N,5,-70, 20250314,4290,4235,4335,4195,17309,74113580,00,0.00,N,2,90, 20250313,4200,4235,4235,4100,9886,41562350,00,0.00,N,5,-45, 20250312,4245,4240,4290,4210,21713,91930351,00,0.00,N,2,5, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 06b33e0edd4a..94e841c87870 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 +20250317,2635,2600,2655,2595,26841,70424390,00,0.00,N,2,30, 20250314,2605,2500,2625,2500,49157,126629085,00,0.00,N,2,15, 20250313,2590,2570,2615,2565,16917,43740035,00,0.00,N,2,25, 20250312,2565,2570,2605,2560,19591,50493120,00,0.00,N,3,0, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index ef87a015bf68..aca54322e8dd 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 +20250317,27150,27700,27900,27000,67856,1852894500,00,0.00,N,5,-350, 20250314,27500,27500,28200,27250,76505,2116259825,00,0.00,N,2,200, 20250313,27300,28500,28750,27300,141415,3921173275,00,0.00,N,5,-1100, 20250312,28400,28400,29000,28350,48854,1396060750,00,0.00,N,5,-150, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 206fc56e1751..9f6282c60d67 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 +20250317,2055,2055,2080,2020,30017,61388958,00,0.00,N,2,5, 20250314,2050,2035,2070,2025,35671,72999603,00,0.00,N,5,-5, 20250313,2055,2050,2090,2040,26363,54216815,00,0.00,N,2,10, 20250312,2045,2060,2080,2040,38816,79761530,00,0.00,N,5,-15, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index a9e9ba782076..18b1e2660b49 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 +20250317,2065,2095,2095,2060,17170,35528335,00,0.00,N,5,-15, 20250314,2080,2060,2105,2060,6357,13253265,00,0.00,N,5,-5, 20250313,2085,2105,2145,2060,9884,20567440,00,0.00,N,5,-5, 20250312,2090,2085,2090,2050,14115,29135160,00,0.00,N,2,20, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index b9f12965c608..d9b15b40844c 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 +20250317,29950,30250,30250,29500,30577,912867450,00,0.00,N,5,-100, 20250314,30050,30000,30900,29750,27453,826784500,00,0.00,N,2,100, 20250313,29950,30750,30800,29750,17725,531748200,00,0.00,N,5,-200, 20250312,30150,31000,31300,29700,26205,787351550,00,0.00,N,2,150, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index e58d6665566d..09c4e0297896 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 +20250317,680,680,680,680,6,4080,00,0.00,N,2,1, 20250314,679,799,799,679,51,35829,00,0.00,N,4,-119, 20250313,798,800,800,798,2,1598,00,0.00,N,2,99, 20250312,699,699,699,699,42,29358,00,0.00,N,5,-1, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 474bd6f5524b..50de909f8098 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 +20250317,17780,17430,18010,16980,1161132,20391084285,00,0.00,N,2,860, 20250314,16920,15240,17450,15240,1154818,19507459850,00,0.00,N,2,1790, 20250313,15130,16050,16060,15130,151293,2341722420,00,0.00,N,5,-510, 20250312,15640,15390,16300,15200,325938,5141449135,00,0.00,N,2,490, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index ecda50d11432..e7f6fac41080 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 +20250317,203500,201500,208500,201500,18200,3740817750,00,0.00,N,2,3000, 20250314,200500,193100,205000,192000,31036,6242227700,00,0.00,N,2,7400, 20250313,193100,198900,199600,193100,30938,6045558700,00,0.00,N,5,-3400, 20250312,196500,189200,199100,187500,22728,4459743700,00,0.00,N,2,7400, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 114d70464998..1a6ca9cee223 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250317,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250314,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250313,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250312,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250311,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250310,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250312,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250311,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250310,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250307,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250306,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250305,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 33e7cd0245db..734d1671314e 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 +20250317,7250,7250,7400,7170,13994,101640920,00,0.00,N,3,0, 20250314,7250,7250,7270,7150,7133,51441620,00,0.00,N,2,110, 20250313,7140,7110,7250,7100,7202,51454860,00,0.00,N,5,-40, 20250312,7180,7100,7200,7040,3593,25656595,00,0.00,N,2,80, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 9ebd71e3b6b9..fa628c0c11d8 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 +20250317,107800,103400,108400,101500,541372,56785649700,00,0.00,N,2,4500, 20250314,103300,102700,107700,102000,368846,38782221450,00,0.00,N,2,600, 20250313,102700,104500,105700,102400,382090,39567149200,00,0.00,N,5,-400, 20250312,103100,105800,106900,102900,340247,35509610750,00,0.00,N,5,-2600, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index aa492afe1857..27b481baa8ce 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 +20250317,6130,5900,6150,5680,611697,3647265935,00,0.00,N,2,440, 20250314,5690,5640,5740,5640,76101,432808730,00,0.00,N,2,50, 20250313,5640,5840,5840,5590,189661,1078338110,00,0.00,N,5,-130, 20250312,5770,5670,5820,5600,146176,840814655,00,0.00,N,2,140, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 2355dea74610..04c1ab498dc0 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 +20250317,4010,3985,4017,3925,124388,494132147,00,0.00,N,2,45, 20250314,3965,3835,3965,3830,116931,459895771,00,0.00,N,2,105, 20250313,3860,3900,3930,3860,98807,384456476,00,0.00,N,5,-30, 20250312,3890,3860,3905,3835,102161,396011562,00,0.00,N,2,55, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index b1cf2cb9865c..fa7ed8dd826d 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 +20250317,1260,1244,1270,1243,37658,47461451,00,0.00,N,2,16, 20250314,1244,1260,1260,1235,21065,26105054,00,0.00,N,2,7, 20250313,1237,1257,1279,1236,32867,40970542,00,0.00,N,5,-11, 20250312,1248,1275,1279,1215,57451,71397257,00,0.00,N,5,-2, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 670668f5617c..a875d274bab3 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 +20250317,15150,15360,15370,15080,6791,103016080,00,0.00,N,5,-220, 20250314,15370,15740,15740,15360,9615,148245240,00,0.00,N,5,-380, 20250313,15750,16030,16200,15690,7296,115348890,00,0.00,N,5,-290, 20250312,16040,16080,16210,15820,7937,127631980,00,0.00,N,5,-50, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 6a26432fdf6b..f70dd0e22052 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 +20250317,1852,1913,1913,1852,25100,46904180,00,0.00,N,5,-43, 20250314,1895,1897,1964,1890,16988,32272080,00,0.00,N,5,-1, 20250313,1896,1905,1910,1893,652,1238168,00,0.00,N,5,-3, 20250312,1899,1909,1915,1899,1501,2857689,00,0.00,N,5,-1, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index f7dd145ecc72..55bfdc0d207e 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 +20250317,15890,15570,15890,15380,7180,112476725,00,0.00,N,2,320, 20250314,15570,15300,15670,15290,5513,85267620,00,0.00,N,2,170, 20250313,15400,15580,15580,15320,7739,119100590,00,0.00,N,5,-120, 20250312,15520,15650,15650,15240,20967,322288985,00,0.00,N,2,10, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 0cdec82c9eda..4dad14a946f4 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 +20250317,619,625,647,619,41123,25868100,00,0.00,N,5,-14, 20250314,633,627,645,612,12877,8076980,00,0.00,N,2,6, 20250313,627,625,645,624,31326,19759905,00,0.00,N,2,2, 20250312,625,615,649,615,38413,24210844,00,0.00,N,5,-1, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 1fb61cd4f7e7..0abed0ddea56 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 +20250317,22700,22950,23200,22400,53589,1211377825,00,0.00,N,5,-250, 20250314,22950,22700,23550,22550,66401,1538759450,00,0.00,N,2,450, 20250313,22500,23000,23400,22500,80482,1828136875,00,0.00,N,5,-500, 20250312,23000,22650,23450,22550,51422,1189109725,00,0.00,N,2,350, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 687ff9acb39e..9fbe0aad19b1 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 +20250317,4985,4925,5090,4900,159412,798738285,00,0.00,N,2,65, 20250314,4920,4780,4955,4760,118496,578022021,00,0.00,N,2,115, 20250313,4805,4875,4895,4765,99968,481260680,00,0.00,N,5,-35, 20250312,4840,4600,4940,4550,228272,1097899454,00,0.00,N,2,310, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index c496bc9ff635..07239ce1f770 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 +20250317,329000,333000,338000,326500,62708,20747369750,00,0.00,N,5,-1000, 20250314,330000,332500,337500,329500,27349,9079815250,00,0.00,N,5,-500, 20250313,330500,339000,340500,328500,69852,23203230750,00,0.00,N,5,-4000, 20250312,334500,332000,346000,331000,85372,28908509250,00,0.00,N,2,5500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index bdb0fb9366c6..45fa9be49c6d 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 +20250317,6500,6550,6660,6500,167560,1099311535,00,0.00,N,5,-20, 20250314,6520,6550,6720,6510,325711,2153679180,00,0.00,N,5,-70, 20250313,6590,6790,6860,6520,400833,2672304975,00,0.00,N,5,-170, 20250312,6760,6810,7010,6700,581253,3968732305,00,0.00,N,5,-40, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 6f3295900320..0fad3e5132eb 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,912,914,940,877,176482,159889441,00,0.00,N,3,0, 20250314,912,808,924,808,609356,533403010,00,0.00,N,2,93, 20250313,819,829,835,806,209438,170607192,00,0.00,N,2,6, 20250312,813,792,835,790,531157,428640642,00,0.00,N,2,26, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 7217df967403..89c443b7fbd1 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 +20250317,974,980,985,974,55238,53926764,00,0.00,N,5,-12, 20250314,986,972,996,972,19428,19059056,00,0.00,N,2,6, 20250313,980,986,993,979,26360,25905832,00,0.00,N,5,-6, 20250312,986,990,995,982,30318,29878732,00,0.00,N,5,-1, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index a20f88ffdb9b..241effb8e4bb 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 +20250317,63700,62400,63700,61800,16387,1026389650,00,0.00,N,2,1600, 20250314,62100,60900,62300,60900,15210,940835150,00,0.00,N,2,1200, 20250313,60900,61300,61900,60600,25352,1551383000,00,0.00,N,5,-500, 20250312,61400,60400,61700,60400,19614,1202264200,00,0.00,N,2,700, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 2152f6d455ae..e8a6f08ea0d9 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 +20250317,45300,44700,45550,44700,17673,799844850,00,0.00,N,2,600, 20250314,44700,44700,45050,44500,9991,446739900,00,0.00,N,3,0, 20250313,44700,45250,45500,44700,9969,448805450,00,0.00,N,5,-450, 20250312,45150,45050,45350,44900,4878,219930750,00,0.00,N,5,-50, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index eb8f72a16b83..68d53015d8cb 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 +20250317,1366,1356,1372,1332,40297,54879761,00,0.00,N,2,10, 20250314,1356,1333,1357,1330,36910,49648849,00,0.00,N,2,22, 20250313,1334,1348,1359,1311,103514,137942769,00,0.00,N,5,-20, 20250312,1354,1354,1361,1339,105517,142449233,00,0.00,N,2,15, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index c0034ea92da7..e16280ad1987 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 +20250317,10580,10530,10750,10450,24531,259964525,00,0.00,N,2,70, 20250314,10510,10140,10600,10130,42631,446629050,00,0.00,N,2,360, 20250313,10150,10490,10700,10150,19072,197153635,00,0.00,N,5,-300, 20250312,10450,10090,10450,9880,19059,195703645,00,0.00,N,2,620, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index dc5e6156eba5..ac4c016498d0 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 +20250317,2860,2800,2990,2740,41063,118846363,00,0.00,N,2,135, 20250314,2725,2745,2750,2675,10172,27516060,00,0.00,N,2,25, 20250313,2700,2805,2805,2695,6047,16488570,00,0.00,N,5,-25, 20250312,2725,2780,2780,2650,12330,33382150,00,0.00,N,2,45, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 84b37ffe0644..8f0b4ab9cb47 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 +20250317,5970,5990,6020,5930,96790,578183700,00,0.00,N,2,10, 20250314,5960,5820,5990,5820,88486,524796925,00,0.00,N,2,140, 20250313,5820,5860,6000,5820,116431,685251775,00,0.00,N,5,-40, 20250312,5860,5710,5930,5680,103723,606436450,00,0.00,N,2,160, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 3847dde212c2..8478a09633e8 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 +20250317,7840,7910,8020,7730,351861,2760816030,00,0.00,N,5,-70, 20250314,7910,7900,8020,7800,458578,3616110930,00,0.00,N,2,60, 20250313,7850,8700,8850,7840,829586,6736501075,00,0.00,N,5,-670, 20250312,8520,8200,8660,8090,667696,5592216230,00,0.00,N,2,350, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 4cf17853a507..304a16cd8fba 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 +20250317,8200,8000,8360,7490,100164,776761600,00,0.00,N,2,150, 20250314,8050,7910,8570,7710,52138,423610500,00,0.00,N,2,60, 20250313,7990,8900,8900,7990,85034,704322500,00,0.00,N,5,-750, 20250312,8740,9050,9190,8310,75930,671091370,00,0.00,N,5,-10, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 63233da470ae..ae191b106e68 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 +20250317,1010,1016,1026,1001,27147,27317273,00,0.00,N,5,-6, 20250314,1016,1000,1029,998,26829,27060191,00,0.00,N,2,16, 20250313,1000,1015,1044,990,57572,58388987,00,0.00,N,5,-25, 20250312,1025,1022,1029,1010,46947,47809169,00,0.00,N,2,2, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index fec9adc75b05..03cafaa5f20f 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 +20250317,3930,3910,3950,3890,5727,22473875,00,0.00,N,2,30, 20250314,3900,3865,4025,3860,14970,58162840,00,0.00,N,2,35, 20250313,3865,3880,4000,3860,13567,52998710,00,0.00,N,5,-15, 20250312,3880,3800,3980,3770,10330,39832880,00,0.00,N,2,80, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 4fd4af429ee8..5285801289f9 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,6900,6600,6980,6500,1185,7809660,00,0.00,N,5,-90, 20250314,6990,6990,6990,6990,1,6990,00,0.00,N,2,290, 20250313,6700,6700,6700,6700,0,0,00,0.00,N,3,-90, 20250312,6790,7000,7000,6790,12,81700,00,0.00,N,2,20, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 2a0ddeccd9d8..af411fa9d56d 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 +20250317,282,266,333,250,46804,12176050,00,0.00,N,5,-12, 20250314,294,343,343,263,15299,4333404,00,0.00,N,5,-6, 20250313,300,295,300,245,38898,10361321,00,0.00,N,2,25, 20250312,275,270,299,245,32852,8892737,00,0.00,N,5,-5, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index a5dcb039d101..db81251b5f69 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 +20250317,8970,9110,9110,8850,8724,77884020,00,0.00,N,2,20, 20250314,8950,8890,9020,8820,5498,48855260,00,0.00,N,5,-50, 20250313,9000,8860,9000,8750,11329,100037535,00,0.00,N,2,110, 20250312,8890,8850,8910,8710,10568,93581910,00,0.00,N,2,220, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 4772c72cc43a..b84f4e8edfff 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 +20250317,6040,6130,6240,6020,43699,267523230,00,0.00,N,5,-70, 20250314,6110,5980,6190,5980,51661,316940265,00,0.00,N,2,150, 20250313,5960,6110,6180,5950,53873,324201330,00,0.00,N,5,-40, 20250312,6000,5750,6100,5750,52092,308925880,00,0.00,N,2,250, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index bb45ac0e64b9..bd2c73a4f0e1 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250317,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250314,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250313,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250312,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250311,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250310,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250312,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250311,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250310,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250307,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250306,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250305,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 8fcfb9684d85..86a999612bc1 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 +20250317,4630,4665,4670,4550,7704,35464415,00,0.00,N,2,10, 20250314,4620,4695,4695,4570,6766,31321610,00,0.00,N,5,-10, 20250313,4630,4680,4700,4615,7594,35192190,00,0.00,N,5,-30, 20250312,4660,4550,4695,4550,13504,62160645,00,0.00,N,2,10, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 500ec99a6307..c5d4170f5468 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 +20250317,5170,5280,5280,5140,40663,210297050,00,0.00,N,5,-10, 20250314,5180,5150,5240,5130,38611,199673090,00,0.00,N,2,30, 20250313,5150,5200,5310,5100,82337,424621110,00,0.00,N,5,-50, 20250312,5200,5190,5280,5170,79730,415102575,00,0.00,N,5,-30, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 788049eb0e50..8e1f04945d8e 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,640,640,640,640,0,0,00,0.00,Y,3,0, +20250317,640,640,640,640,0,0,00,0.00,Y,3,0, +20250314,640,640,640,640,0,0,00,0.00,Y,0,0, 20250313,640,640,640,640,0,0,00,0.00,Y,0,0, -20250312,640,640,640,640,0,0,00,0.00,Y,0,0, -20250311,640,640,640,640,0,0,00,0.00,Y,0,0, -20250310,640,640,640,640,0,0,00,0.00,Y,0,0, +20250312,640,640,640,640,0,0,00,0.00,N,0,0, +20250311,640,640,640,640,0,0,00,0.00,N,0,0, +20250310,640,640,640,640,0,0,00,0.00,N,0,0, 20250307,640,640,640,640,0,0,00,0.00,N,0,0, 20250306,640,640,640,640,0,0,00,0.00,N,0,0, 20250305,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 17009b4d5b93..802b211f8580 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 +20250317,285,286,287,284,721433,205336338,00,0.00,N,3,0, 20250314,285,286,288,284,520917,148915223,00,0.00,N,5,-1, 20250313,286,286,288,284,570226,163109548,00,0.00,N,3,0, 20250312,286,285,288,285,639160,182899063,00,0.00,N,3,0, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index e9bf0b882288..bad3ee2c73a3 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 +20250317,7000,7100,7100,6910,631,4412110,00,0.00,N,5,-100, 20250314,7100,6740,7170,6730,2613,18366670,00,0.00,N,2,300, 20250313,6800,7100,7180,6730,2101,14492245,00,0.00,N,5,-230, 20250312,7030,6800,7100,6800,6189,43318260,00,0.00,N,2,230, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 6732f7c551b5..0a43376768ec 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 +20250317,709,707,715,707,11640,8283064,00,0.00,N,5,-2, 20250314,711,713,716,697,22555,15997771,00,0.00,N,2,2, 20250313,709,710,715,709,34014,24209255,00,0.00,N,5,-1, 20250312,710,696,713,696,30579,21566776,00,0.00,N,2,9, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index c1afbfef17f1..433efa511ee3 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 +20250317,5520,5540,5610,5470,5748,31651280,00,0.00,N,2,20, 20250314,5500,5650,5650,5450,6844,37788830,00,0.00,N,2,30, 20250313,5470,5490,5570,5430,3013,16432990,00,0.00,N,5,-20, 20250312,5490,5460,5690,5440,4564,25052120,00,0.00,N,5,-10, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index b3dda89963d8..a2a28773b903 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 +20250317,1789,1780,1800,1774,9095,16242465,00,0.00,N,2,17, 20250314,1772,1772,1781,1759,17552,31019572,00,0.00,N,5,-3, 20250313,1775,1778,1800,1768,20218,35963786,00,0.00,N,5,-3, 20250312,1778,1785,1813,1774,20388,36385922,00,0.00,N,5,-7, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index a4b02fb4ad7a..1c386fe500e2 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 +20250317,1027,1014,1045,1006,36338,37423677,00,0.00,N,2,13, 20250314,1014,1003,1029,993,70762,70856512,00,0.00,N,2,9, 20250313,1005,990,1011,970,29694,29638047,00,0.00,N,2,15, 20250312,990,1001,1011,981,37981,37963510,00,0.00,N,5,-11, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 25a0caaecd0f..68b4ef4ebf7e 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 +20250317,3390,3480,3485,3365,18224,61837760,00,0.00,N,5,-60, 20250314,3450,3430,3485,3430,3454,11926560,00,0.00,N,2,10, 20250313,3440,3530,3550,3420,30734,107824656,00,0.00,N,5,-90, 20250312,3530,3370,3540,3370,27032,94242360,00,0.00,N,2,135, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index ae7ea0354ad3..d589e91d71d0 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 +20250317,3880,3830,3905,3805,19569,75180445,00,0.00,N,2,55, 20250314,3825,3875,3890,3760,39111,148905090,00,0.00,N,5,-35, 20250313,3860,3920,3975,3860,18595,72731677,00,0.00,N,5,-95, 20250312,3955,3955,3990,3950,7424,29451630,00,0.00,N,5,-15, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 84313de1d917..7c85b7faf72a 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 +20250317,6720,6780,6780,6640,16276,109035240,00,0.00,N,2,60, 20250314,6660,6650,6710,6640,12210,81494170,00,0.00,N,2,20, 20250313,6640,6750,6840,6640,29574,197816045,00,0.00,N,5,-110, 20250312,6750,6700,6850,6700,22469,151370190,00,0.00,N,2,50, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 6db04324b7b0..65c71204bc33 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 +20250317,5910,6150,6160,5900,806014,4845561550,00,0.00,N,2,60, 20250314,5850,5810,5890,5750,359593,2101939080,00,0.00,N,2,40, 20250313,5810,5880,6000,5760,1346588,7920800395,00,0.00,N,2,110, 20250312,5700,5690,5840,5630,397835,2283504535,00,0.00,N,2,40, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index e5c4a0b370b0..369697d09921 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 +20250317,5120,5040,5320,4985,50147,259039425,00,0.00,N,2,70, 20250314,5050,4970,5310,4970,74042,381316055,00,0.00,N,2,85, 20250313,4965,5050,5160,4900,54450,271510360,00,0.00,N,5,-65, 20250312,5030,4690,5530,4650,586052,3021154478,00,0.00,N,2,345, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index b6e64fe79933..bff769690f0d 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 +20250317,5810,5700,5840,5650,82401,475051895,00,0.00,N,2,130, 20250314,5680,5490,5730,5450,107892,608747315,00,0.00,N,2,190, 20250313,5490,5420,5520,5300,67350,365103685,00,0.00,N,2,120, 20250312,5370,5400,5540,5350,78769,428027985,00,0.00,N,5,-10, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 10852ce47923..2be4b34243e1 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 +20250317,960,932,969,887,212375,200176611,00,0.00,N,2,27, 20250314,933,897,957,897,135731,126473563,00,0.00,N,2,28, 20250313,905,890,925,890,57967,52371933,00,0.00,N,3,0, 20250312,905,913,923,890,211465,190474858,00,0.00,N,5,-18, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 1f4f0a38f8a8..1e2bbfc5a000 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 +20250317,37950,37900,38950,37200,710217,26966755325,00,0.00,N,2,450, 20250314,37500,34300,39850,34300,2620192,99225209850,00,0.00,N,2,3200, 20250313,34300,36350,36550,34200,593117,20974276200,00,0.00,N,5,-1100, 20250312,35400,32300,37900,32150,2854586,103150317750,00,0.00,N,2,3400, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index e9824ff51e46..c70a554ed990 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 +20250317,2080,2075,2110,2075,23840,49808685,00,0.00,N,2,5, 20250314,2075,2070,2090,2030,29275,60564580,00,0.00,N,2,5, 20250313,2070,2065,2095,2050,10994,22656655,00,0.00,N,2,5, 20250312,2065,2045,2140,2045,7453,15435012,00,0.00,N,2,20, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 50e862edce95..0c1dda57caff 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 +20250317,11100,10790,11150,10730,79213,873232665,00,0.00,N,2,340, 20250314,10760,10490,10770,10460,57092,609311760,00,0.00,N,2,360, 20250313,10400,10490,10590,10290,33312,346612305,00,0.00,N,2,10, 20250312,10390,10350,10400,10120,40809,420745555,00,0.00,N,2,270, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index bda9ab362054..63e9fe669919 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 +20250317,7180,7280,7350,7110,173488,1253914755,00,0.00,N,5,-60, 20250314,7240,7190,7430,7180,142008,1035688995,00,0.00,N,2,20, 20250313,7220,7550,7620,7210,245092,1801903395,00,0.00,N,5,-230, 20250312,7450,7290,7560,7280,180819,1344741635,00,0.00,N,2,170, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 72760a891364..2fc9a9237bf1 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 +20250317,40550,40250,40725,39700,306670,12352340425,00,0.00,N,2,350, 20250314,40200,40550,40550,39900,252987,10178657500,00,0.00,N,5,-500, 20250313,40700,39400,41100,39200,576017,23372373325,00,0.00,N,2,1300, 20250312,39400,38650,39650,38550,233332,9143702200,00,0.00,N,2,600, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 58127f2cdca5..d0d8c7014045 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 +20250317,44500,44750,46350,44300,1474415,66742859700,00,0.00,N,2,350, 20250314,44150,44000,45600,42550,1560538,68842704900,00,0.00,N,2,150, 20250313,44000,45550,48300,44000,4432513,205826856750,00,0.00,N,5,-1250, 20250312,45250,44700,45850,43450,2780891,124945306925,00,0.00,N,2,250, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index f080de19d492..de47d877ca1f 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 +20250317,66600,66900,69400,66100,372471,25066256350,00,0.00,N,2,500, 20250314,66100,66700,67400,65700,196425,13075165300,00,0.00,N,5,-600, 20250313,66700,65100,67400,64400,496830,32917071250,00,0.00,N,2,1900, 20250312,64800,61800,65900,61400,411224,26570635500,00,0.00,N,2,3300, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index d500967dde3f..50740fa6f600 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 +20250317,3600,3795,3795,3510,5226,18644065,00,0.00,N,5,-65, 20250314,3665,3745,3750,3635,1270,4662650,00,0.00,N,5,-10, 20250313,3675,3875,3875,3515,2214,8168770,00,0.00,N,5,-15, 20250312,3690,3755,3975,3650,9357,34599905,00,0.00,N,5,-100, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 4d77579a4154..48b6d8603297 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 +20250317,2580,2595,2660,2560,216393,561779308,00,0.00,N,5,-10, 20250314,2590,2545,2755,2540,2367645,6321887216,00,0.00,N,2,75, 20250313,2515,2595,2655,2490,442448,1144600023,00,0.00,N,5,-55, 20250312,2570,2575,2650,2545,309758,804539422,00,0.00,N,5,-5, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 0f7a94d82f3a..2ece1c96ee11 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 +20250317,15240,14940,15930,14740,803396,12340816930,00,0.00,N,2,240, 20250314,15000,14890,15800,14770,815150,12438096250,00,0.00,N,2,460, 20250313,14540,14810,16040,14500,1648969,25420669950,00,0.00,N,5,-410, 20250312,14950,15650,16070,14950,673019,10345894870,00,0.00,N,5,-700, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 9a4334f74497..99cc2c1e51fb 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 +20250317,7500,7400,7520,7390,27548,205583790,00,0.00,N,2,50, 20250314,7450,7380,7480,7360,25952,192593795,00,0.00,N,2,60, 20250313,7390,7570,7570,7370,47984,357814060,00,0.00,N,5,-90, 20250312,7480,7670,7670,7470,32119,242269860,00,0.00,N,5,-90, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 4a473a9713f2..92fbffd21d72 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 +20250317,8910,9040,9150,8800,73821,659824760,00,0.00,N,5,-80, 20250314,8990,8700,9110,8700,66126,588126515,00,0.00,N,2,280, 20250313,8710,8830,8990,8710,75978,673237820,00,0.00,N,5,-110, 20250312,8820,8920,9050,8750,71292,636918695,00,0.00,N,5,-100, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index ac07c9d6da5f..38701b76bfbe 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 +20250317,36650,36100,38450,35400,334406,12345075900,00,0.00,N,2,1500, 20250314,35150,33050,35600,32800,453058,15832219750,00,0.00,N,2,2200, 20250313,32950,34450,36150,32950,495339,16836442725,00,0.00,N,3,0, 20250312,32950,30000,33850,29600,545161,17556293750,00,0.00,N,2,3500, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 86b72f0f8af2..28d015ef9b51 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 +20250317,3565,3570,3660,3480,122669,437972965,00,0.00,N,5,-65, 20250314,3630,3720,3810,3505,233091,844137378,00,0.00,N,5,-90, 20250313,3720,3745,3910,3705,221997,841136608,00,0.00,N,5,-60, 20250312,3780,3670,3865,3600,173733,654181606,00,0.00,N,2,110, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index fe05c72be6e1..9103ab20fcca 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 +20250317,1404,1398,1404,1385,12272,17176291,00,0.00,N,2,6, 20250314,1398,1390,1404,1378,5318,7405877,00,0.00,N,5,-1, 20250313,1399,1393,1402,1371,18889,26240044,00,0.00,N,2,29, 20250312,1370,1342,1385,1342,7434,10197952,00,0.00,N,2,23, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index d9a0d7327506..d662c4440331 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 +20250317,12300,12300,12400,12040,261964,3206179075,00,0.00,N,2,140, 20250314,12160,11310,12290,11120,436994,5238333690,00,0.00,N,2,790, 20250313,11370,11910,12200,11140,337025,3887268685,00,0.00,N,5,-530, 20250312,11900,11500,12030,11110,361225,4245602630,00,0.00,N,2,360, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 24d2027e0338..359c4d241a96 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 +20250317,104,105,105,103,1148203,118610366,00,0.00,N,2,1, 20250314,103,104,105,103,1681748,174243630,00,0.00,N,5,-2, 20250313,105,105,105,103,1775808,184896441,00,0.00,N,3,0, 20250312,105,105,106,104,1228647,128224788,00,0.00,N,3,0, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index f05d52f7b362..1477a320c631 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 +20250317,2250,2285,2300,2250,554,1256270,00,0.00,N,5,-50, 20250314,2300,2300,2300,2255,2798,6369750,00,0.00,N,2,20, 20250313,2280,2295,2295,2240,128,292605,00,0.00,N,3,0, 20250312,2280,2240,2295,2230,1449,3262220,00,0.00,N,2,25, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 1645c3b7ba51..de00922ae917 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 +20250317,11390,11810,11810,11000,3186,36107640,00,0.00,N,5,-280, 20250314,11670,11830,11830,11020,20,232570,00,0.00,N,5,-10, 20250313,11680,11720,11870,11260,6145,70671910,00,0.00,N,5,-410, 20250312,12090,12100,12250,11720,5275,63927600,00,0.00,N,5,-10, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index ab8101834b2a..fc8258764958 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 +20250317,5810,5770,5960,5760,108118,630361025,00,0.00,N,2,40, 20250314,5770,5740,5820,5720,56738,327994745,00,0.00,N,2,30, 20250313,5740,5810,5890,5740,142864,830222200,00,0.00,N,5,-50, 20250312,5790,5780,5830,5720,114324,661208930,00,0.00,N,2,10, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 95c8423a761c..54ad12ec2af1 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 +20250317,7770,7650,7790,7600,19833,152169890,00,0.00,N,2,120, 20250314,7650,7800,7850,7640,27223,209937880,00,0.00,N,5,-150, 20250313,7800,8010,8010,7760,22549,177141970,00,0.00,N,5,-200, 20250312,8000,7980,8120,7860,15132,120480100,00,0.00,N,5,-60, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 45afdcab4ead..bdf01a970a44 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,69 +1,70 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,45850,45850,46100,45550,15575,713614575,00,0.00,N,2,50, 20250314,45800,45650,46500,45400,14112,648584975,00,0.00,N,2,150, 20250313,45650,46100,46500,45600,28603,1311211900,02,-1.91,N,5,-550, 20250312,46200,45807,46788,45660,27972,1292088875,00,0.00,N,2,686, -20250311,46400,46400,46500,45850,19747,911324900,00,0.00,N,5,-650, -20250310,47050,46800,47150,45900,12930,604141900,00,0.00,N,2,250, -20250307,46800,47450,47500,46550,30670,1439048700,00,0.00,N,5,-750, -20250306,47550,47350,47700,47100,23282,1103358100,00,0.00,N,2,300, -20250305,47250,46950,48000,46950,32487,1540785725,00,0.00,N,2,300, -20250304,46950,46950,47400,45550,68223,3192196650,00,0.00,N,3,0, -20250228,46950,50100,50500,46950,183055,8761006100,00,0.00,N,5,-3650, -20250227,50600,51200,51200,50400,10579,536807000,00,0.00,N,5,-300, -20250226,50900,50100,51100,50000,21435,1086429000,00,0.00,N,2,900, -20250225,50000,50300,50400,49950,24037,1204838300,00,0.00,N,5,-500, -20250224,50500,50900,51200,50200,31068,1568810400,00,0.00,N,5,-500, -20250221,51000,50100,51700,50000,31969,1627365400,00,0.00,N,2,1300, -20250220,49700,49300,51900,49250,62942,3173292850,00,0.00,N,2,200, -20250219,49500,49750,49750,49250,45845,2265484950,00,0.00,N,5,-250, -20250218,49750,49300,49850,48700,32039,1571330800,00,0.00,N,2,450, -20250217,49300,49450,50100,49050,23652,1165067400,00,0.00,N,5,-50, -20250214,49350,49300,50100,49150,26863,1326219300,00,0.00,N,2,50, -20250213,49300,49600,49750,49050,22553,1111418450,00,0.00,N,5,-300, -20250212,49600,50100,50500,49350,24249,1204181850,00,0.00,N,5,-600, -20250211,50200,51500,51500,50100,17395,876345900,00,0.00,N,5,-800, -20250210,51000,50300,51600,50000,20761,1054065000,00,0.00,N,2,200, -20250207,50800,51700,51800,50600,15138,773399700,00,0.00,N,5,-900, -20250206,51700,50500,51700,50400,29391,1503860500,00,0.00,N,2,1200, -20250205,50500,50200,50600,49300,24274,1213224900,00,0.00,N,2,750, -20250204,49750,49600,50200,49350,20037,996575700,00,0.00,N,2,450, -20250203,49300,50200,50300,48650,25035,1229807600,00,0.00,N,5,-1000, -20250131,50300,49750,50800,49550,16852,845109150,00,0.00,N,2,600, -20250124,49700,50400,50900,49650,35939,1791855000,00,0.00,N,5,-900, -20250123,50600,50800,50900,50000,12859,647963800,00,0.00,N,3,0, -20250122,50600,50800,51400,50500,22555,1148903200,00,0.00,N,5,-300, -20250121,50900,51400,51500,50400,19474,990580000,00,0.00,N,3,0, -20250120,50900,51300,51700,50100,16367,833523500,00,0.00,N,5,-200, -20250117,51100,53500,53500,51100,47688,2466315200,00,0.00,N,5,-2400, -20250116,53500,53000,53800,52700,20116,1070283300,00,0.00,N,2,700, -20250115,52800,54000,54000,52500,23984,1270026400,00,0.00,N,5,-1200, -20250114,54000,56000,56100,52900,49435,2660057300,00,0.00,N,5,-1900, -20250113,55900,58900,59400,55000,50834,2850737000,00,0.00,N,5,-3100, -20250110,59000,59800,59900,58300,11664,686321100,00,0.00,N,5,-400, -20250109,59400,60100,60700,59300,14102,842903200,00,0.00,N,5,-1000, -20250108,60400,61000,61500,60000,7907,478969900,00,0.00,N,2,100, -20250107,60300,60600,60900,60200,6075,367451700,00,0.00,N,5,-300, -20250106,60600,59900,60900,59000,9480,570870500,00,0.00,N,2,800, -20250103,59800,58900,60000,58600,7864,469082300,00,0.00,N,2,700, -20250102,59100,58300,59100,57800,8747,510696000,00,0.00,N,2,300, -20241230,58800,57500,59500,57500,13592,798588700,00,0.00,N,2,1300, -20241227,57500,59100,59600,57500,17244,1002260300,00,0.00,N,5,-1900, -20241226,59400,59500,59900,58500,17705,1051449100,00,0.00,N,5,-100, -20241224,59500,60400,60400,59100,8995,536116700,00,0.00,N,5,-500, -20241223,60000,60500,61000,59200,15604,935090000,00,0.00,N,5,-100, -20241220,60100,60100,61100,59600,24316,1471892700,00,0.00,N,5,-300, -20241219,60400,60500,60900,59500,21296,1279255800,00,0.00,N,5,-1100, -20241218,61500,59700,61500,58900,23445,1418529200,00,0.00,N,2,2000, -20241217,59500,59600,59700,58300,13523,798934100,00,0.00,N,5,-100, -20241216,59600,58000,59600,57700,15660,918242800,00,0.00,N,2,1800, -20241213,57800,57400,58000,57000,14854,856560500,00,0.00,N,2,400, -20241212,57400,56900,57800,56500,22658,1295388900,00,0.00,N,2,800, -20241211,56600,56300,57900,55900,14386,813700800,00,0.00,N,2,100, -20241210,56500,54800,56600,54600,13327,748019700,00,0.00,N,2,2300, -20241209,54200,58400,58400,54200,38768,2161963800,00,0.00,N,5,-4800, -20241206,59000,60800,60800,58300,21705,1285145500,00,0.00,N,5,-1500, -20241205,60500,60600,61100,59800,13374,809648300,00,0.00,N,5,-100, -20241204,60600,59400,60600,59100,28317,1690821800,00,0.00,N,5,-700, +20250311,45513,45513,45611,44973,20131,911324900,00,0.00,N,5,-637, +20250310,46150,45905,46249,45022,13181,604141900,00,0.00,N,2,245, +20250307,45905,46543,46592,45660,31267,1439048700,00,0.00,N,5,-735, +20250306,46641,46445,46788,46200,23735,1103358100,00,0.00,N,2,294, +20250305,46347,46052,47082,46052,33119,1540785725,00,0.00,N,2,294, +20250304,46052,46052,46494,44679,69551,3192196650,00,0.00,N,3,0, +20250228,46052,49142,49535,46052,186620,8761006100,00,0.00,N,5,-3580, +20250227,49633,50221,50221,49436,10785,536807000,00,0.00,N,5,-294, +20250226,49927,49142,50123,49044,21852,1086429000,00,0.00,N,2,882, +20250225,49044,49338,49436,48995,24505,1204838300,00,0.00,N,5,-490, +20250224,49535,49927,50221,49240,31673,1568810400,00,0.00,N,5,-490, +20250221,50025,49142,50712,49044,32591,1627365400,00,0.00,N,2,1275, +20250220,48750,48357,50908,48308,64168,3173292850,00,0.00,N,2,196, +20250219,48554,48799,48799,48308,46738,2265484950,00,0.00,N,5,-245, +20250218,48799,48357,48897,47769,32663,1571330800,00,0.00,N,2,441, +20250217,48357,48505,49142,48112,24112,1165067400,00,0.00,N,5,-49, +20250214,48407,48357,49142,48210,27386,1326219300,00,0.00,N,2,49, +20250213,48357,48652,48799,48112,22992,1111418450,00,0.00,N,5,-294, +20250212,48652,49142,49535,48407,24721,1204181850,00,0.00,N,5,-588, +20250211,49240,50515,50515,49142,17733,876345900,00,0.00,N,5,-784, +20250210,50025,49338,50614,49044,21165,1054065000,00,0.00,N,2,196, +20250207,49829,50712,50810,49633,15432,773399700,00,0.00,N,5,-882, +20250206,50712,49535,50712,49436,29963,1503860500,00,0.00,N,2,1177, +20250205,49535,49240,49633,48357,24746,1213224900,00,0.00,N,2,735, +20250204,48799,48652,49240,48407,20427,996575700,00,0.00,N,2,441, +20250203,48357,49240,49338,47720,25522,1229807600,00,0.00,N,5,-980, +20250131,49338,48799,49829,48603,17180,845109150,00,0.00,N,2,588, +20250124,48750,49436,49927,48701,36639,1791855000,00,0.00,N,5,-882, +20250123,49633,49829,49927,49044,13109,647963800,00,0.00,N,3,0, +20250122,49633,49829,50417,49535,22994,1148903200,00,0.00,N,5,-294, +20250121,49927,50417,50515,49436,19853,990580000,00,0.00,N,3,0, +20250120,49927,50319,50712,49142,16685,833523500,00,0.00,N,5,-196, +20250117,50123,52477,52477,50123,48616,2466315200,00,0.00,N,5,-2354, +20250116,52477,51987,52771,51693,20507,1070283300,00,0.00,N,2,686, +20250115,51791,52968,52968,51496,24451,1270026400,00,0.00,N,5,-1177, +20250114,52968,54929,55028,51889,50398,2660057300,00,0.00,N,5,-1863, +20250113,54831,57774,58264,53949,51824,2850737000,00,0.00,N,5,-3040, +20250110,57872,58657,58755,57186,11891,686321100,00,0.00,N,5,-392, +20250109,58264,58951,59540,58166,14376,842903200,00,0.00,N,5,-980, +20250108,59245,59834,60324,58853,8061,478969900,00,0.00,N,2,98, +20250107,59147,59442,59736,59049,6193,367451700,00,0.00,N,5,-294, +20250106,59442,58755,59736,57872,9664,570870500,00,0.00,N,2,784, +20250103,58657,57774,58853,57480,8017,469082300,00,0.00,N,2,686, +20250102,57970,57186,57970,56695,8917,510696000,00,0.00,N,2,294, +20241230,57676,56401,58363,56401,13856,798588700,00,0.00,N,2,1275, +20241227,56401,57970,58461,56401,17579,1002260300,00,0.00,N,5,-1863, +20241226,58264,58363,58755,57382,18049,1051449100,00,0.00,N,5,-98, +20241224,58363,59245,59245,57970,9170,536116700,00,0.00,N,5,-490, +20241223,58853,59343,59834,58068,15907,935090000,00,0.00,N,5,-98, +20241220,58951,58951,59932,58461,24789,1471892700,00,0.00,N,5,-294, +20241219,59245,59343,59736,58363,21710,1279255800,00,0.00,N,5,-1078, +20241218,60324,58559,60324,57774,23901,1418529200,00,0.00,N,2,1961, +20241217,58363,58461,58559,57186,13786,798934100,00,0.00,N,5,-98, +20241216,58461,56891,58461,56597,15965,918242800,00,0.00,N,2,1765, +20241213,56695,56303,56891,55910,15143,856560500,00,0.00,N,2,392, +20241212,56303,55812,56695,55420,23099,1295388900,00,0.00,N,2,784, +20241211,55518,55224,56793,54831,14666,813700800,00,0.00,N,2,98, +20241210,55420,53752,55518,53556,13586,748019700,00,0.00,N,2,2256, +20241209,53164,57284,57284,53164,39523,2161963800,00,0.00,N,5,-4708, +20241206,57872,59638,59638,57186,22127,1285145500,00,0.00,N,5,-1471, +20241205,59343,59442,59932,58657,13634,809648300,00,0.00,N,5,-98, +20241204,59442,58264,59442,57970,28868,1690821800,00,0.00,N,5,-686, 20241203,61300,60900,61900,60800,15496,951683800,00,0.00,N,2,400, 20241202,60900,61100,61300,59300,21209,1272407200,00,0.00,N,3,0, 20241129,60900,62700,62700,60100,24085,1465131400,00,0.00,N,5,-1500, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 55012d2a248d..7a86bd1fc0bb 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 +20250317,10450,10300,10630,10160,68171,710743210,00,0.00,N,2,230, 20250314,10220,9810,10320,9810,48902,497605740,00,0.00,N,2,280, 20250313,9940,10350,10470,9890,48010,485518050,00,0.00,N,5,-400, 20250312,10340,9900,10470,9890,66491,673592695,00,0.00,N,2,570, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 1cca09476419..50e883f03df1 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 +20250317,4490,4555,4635,4475,230454,1047848044,00,0.00,N,2,5, 20250314,4485,4420,4545,4360,145037,646796513,00,0.00,N,2,65, 20250313,4420,4550,4705,4335,532035,2423224263,00,0.00,N,5,-65, 20250312,4485,4395,4530,4225,285335,1272539650,00,0.00,N,5,-15, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 29957905f4f4..9dba05187cdf 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 +20250317,48300,47200,48950,45700,159484,7655790800,00,0.00,N,2,1900, 20250314,46400,43600,47950,43600,114519,5316421350,00,0.00,N,2,2500, 20250313,43900,43700,44300,43400,40094,1756459125,00,0.00,N,2,200, 20250312,43700,42750,44100,42750,33665,1470498625,00,0.00,N,2,700, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index bef5adf9b426..b1517b60ce81 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 +20250317,2345,2325,2395,2315,47518,111113135,00,0.00,N,2,25, 20250314,2320,2310,2345,2300,29152,67720550,00,0.00,N,2,10, 20250313,2310,2310,2340,2295,12266,28385925,00,0.00,N,2,10, 20250312,2300,2315,2360,2280,15069,34911500,00,0.00,N,5,-15, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index cf1c119276be..f27397191b43 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 +20250317,11360,11850,11900,11300,270524,3131773340,00,0.00,N,5,-40, 20250314,11400,11260,11510,11110,169758,1927207690,00,0.00,N,2,240, 20250313,11160,11290,11950,11030,623617,7191640505,00,0.00,N,2,280, 20250312,10880,10430,11400,10430,229161,2514009170,00,0.00,N,2,370, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 6246b4574082..db6e298fedb9 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 +20250317,8410,8240,8430,8110,160790,1329507070,00,0.00,N,2,160, 20250314,8250,8130,8480,8110,146887,1211848745,00,0.00,N,2,120, 20250313,8130,8080,8280,8070,87650,717594340,00,0.00,N,5,-10, 20250312,8140,8000,8270,7990,188679,1534541680,00,0.00,N,2,50, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 4ac6120dc549..05834a973132 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 +20250317,3025,3155,3155,3025,4648,14352957,00,0.00,N,5,-145, 20250314,3170,3195,3195,3150,1774,5613135,00,0.00,N,5,-50, 20250313,3220,3245,3295,3150,2731,8740455,00,0.00,N,5,-50, 20250312,3270,3240,3270,3205,2925,9480930,00,0.00,N,5,-5, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 5be10b8c1ceb..2a3ed73e70c8 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250317,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250314,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250313,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250312,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250311,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250310,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250312,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250311,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250310,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250307,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250306,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250305,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index f4b57597c6d0..8f445c7ee9c3 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 +20250317,12120,12350,12630,12070,87337,1066434315,00,0.00,N,5,-190, 20250314,12310,12500,12700,12180,42590,528046960,00,0.00,N,2,10, 20250313,12300,12700,12790,12220,58544,727312280,00,0.00,N,5,-300, 20250312,12600,13020,13090,12520,95743,1224307970,00,0.00,N,2,160, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 61321f6dc756..db06ccbfb55c 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 +20250317,5410,5500,5530,5340,41637,225645555,00,0.00,N,5,-80, 20250314,5490,5440,5600,5360,65476,361313560,00,0.00,N,2,20, 20250313,5470,5250,5530,5180,114584,616062605,00,0.00,N,2,160, 20250312,5310,5690,5800,5200,235088,1277305365,00,0.00,N,5,-440, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 48c856e14599..aba5b8ff7b91 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 +20250317,1649,1668,1668,1624,57527,94844532,00,0.00,N,5,-19, 20250314,1668,1659,1682,1650,46515,77399668,00,0.00,N,2,10, 20250313,1658,1649,1684,1649,59748,99288838,00,0.00,N,2,8, 20250312,1650,1623,1668,1620,93281,152214117,00,0.00,N,2,27, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index bb23ae98db3c..4a1355165cdf 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 +20250317,17080,16720,17080,16510,273632,4596212795,00,0.00,N,2,370, 20250314,16710,16490,16790,16270,389325,6472121220,00,0.00,N,2,290, 20250313,16420,16600,16840,16200,1230147,20163399525,00,0.00,N,5,-290, 20250312,16710,16300,16840,16300,324283,5384863545,00,0.00,N,2,130, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 7370e84ebe75..ea42984924c2 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 +20250317,7310,7240,7490,7000,1573,11206960,00,0.00,N,2,60, 20250314,7250,7400,7540,7250,140,1025150,00,0.00,N,5,-10, 20250313,7260,7310,7440,7000,3098,22206620,00,0.00,N,5,-230, 20250312,7490,7600,7600,7310,610,4507380,00,0.00,N,5,-110, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 45c87be15f93..05ea6f40e392 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 +20250317,12160,12300,12390,11960,138158,1681998205,00,0.00,N,5,-140, 20250314,12300,11470,12600,11220,576316,7023333275,00,0.00,N,2,1020, 20250313,11280,11450,11600,11140,71836,817781600,00,0.00,N,5,-90, 20250312,11370,11240,11590,10960,71850,812303280,00,0.00,N,2,360, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index b5ecf13762bf..3417737b027a 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 +20250317,994,1003,1003,990,85101,84613736,00,0.00,N,5,-9, 20250314,1003,1012,1012,995,68950,68897768,00,0.00,N,5,-12, 20250313,1015,1018,1021,1001,40807,41202990,00,0.00,N,2,2, 20250312,1013,1009,1030,1009,84144,85676944,00,0.00,N,2,3, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index c7b329af0fab..a68a59d2d63b 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 +20250317,2965,2980,2995,2965,7896,23523407,00,0.00,N,5,-35, 20250314,3000,2970,3015,2945,21847,64860390,00,0.00,N,3,0, 20250313,3000,3005,3025,2970,9597,28759475,00,0.00,N,2,5, 20250312,2995,2960,3005,2950,12094,35955595,00,0.00,N,2,35, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 69ed439885c8..b4f9878525de 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 +20250317,9690,9610,10640,9350,16472351,165289891195,00,0.00,N,2,430, 20250314,9260,9230,9470,9090,2834457,26423521715,00,0.00,N,2,120, 20250313,9140,9890,9910,9070,5332563,50937624465,00,0.00,N,5,-370, 20250312,9510,7320,9510,7210,8965288,78441487090,00,0.00,N,1,2190, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 9a35090bbb6e..fabc2d339019 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 +20250317,22450,22700,22800,22350,175680,3963624300,00,0.00,N,3,0, 20250314,22450,22250,22650,21950,209580,4688745325,00,0.00,N,2,100, 20250313,22350,22250,22800,22050,418169,9396764575,00,0.00,N,5,-250, 20250312,22600,20750,22800,20650,642910,14232073150,00,0.00,N,2,1850, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index eaa7416859c2..1ec84aaa6203 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 +20250317,2855,2990,2990,2855,2,5845,00,0.00,N,5,-15, 20250314,2870,3040,3040,2460,25,63310,00,0.00,N,5,-15, 20250313,2885,2990,2990,2885,4,11800,00,0.00,N,2,115, 20250312,2770,2770,2770,2770,9,24930,00,0.00,N,5,-15, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 0a0207a769ac..e77e3d6472d1 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 +20250317,3200,3095,3300,3065,111537,356152250,00,0.00,N,2,135, 20250314,3065,3100,3140,3010,56984,174619235,00,0.00,N,5,-5, 20250313,3070,3310,3310,3070,91654,285511740,00,0.00,N,5,-195, 20250312,3265,3280,3310,3235,21067,68741600,00,0.00,N,5,-15, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 5a7942bccf24..f24eabdfb80e 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 +20250317,18200,18120,18510,18000,105049,1908004540,00,0.00,N,2,210, 20250314,17990,18580,19060,17930,154187,2802270015,00,0.00,N,5,-590, 20250313,18580,19010,19270,18580,109528,2072411095,00,0.00,N,5,-330, 20250312,18910,18810,19310,18610,119349,2267713245,00,0.00,N,2,160, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 759f9d5861bb..034f74559035 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 +20250317,7690,7770,7800,7580,124049,947060660,00,0.00,N,5,-10, 20250314,7700,7670,7780,7590,90663,693883865,00,0.00,N,2,30, 20250313,7670,7930,7950,7600,181708,1405364790,00,0.00,N,5,-180, 20250312,7850,7880,8000,7800,98921,780644725,00,0.00,N,5,-20, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 4cae4939d530..bd56dfc89e2e 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 +20250317,1903,1863,1915,1863,11669,22203494,00,0.00,N,2,40, 20250314,1863,1853,1942,1850,51011,97103780,00,0.00,N,2,47, 20250313,1816,1805,1877,1776,35002,64372409,00,0.00,N,2,47, 20250312,1769,1716,1889,1715,54994,99664029,00,0.00,N,2,53, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 43a704cff6e8..9f1aecd3ca20 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 +20250317,11490,10500,11490,9770,60,593980,00,0.00,N,3,0, 20250314,11490,11000,11490,9030,82,779970,00,0.00,N,2,870, 20250313,10620,11500,12480,10620,10,109370,00,0.00,N,4,-1870, 20250312,12490,12490,12490,12490,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 08dc284b43b8..9e27d6cb97f5 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 +20250317,23900,24550,24550,23700,125505,3020755300,00,0.00,N,5,-650, 20250314,24550,24600,25050,24100,72959,1799598150,00,0.00,N,5,-50, 20250313,24600,22600,24950,22250,241379,5837180800,00,0.00,N,2,2050, 20250312,22550,22050,23100,21800,73691,1654697775,00,0.00,N,2,100, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 7fa7b99ff232..0041ddf08ac8 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 +20250317,6590,6590,6600,6400,34,223880,00,0.00,N,3,0, 20250314,6590,6590,6590,6590,1,6590,00,0.00,N,5,-10, 20250313,6600,6600,6600,6600,1,6600,00,0.00,N,2,30, 20250312,6570,6590,6590,6540,259,1698180,00,0.00,N,2,30, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 7f84d8ea9b38..cc8b2c7cdd7e 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 +20250317,1793,1843,1843,1787,296946,535057974,00,0.00,N,5,-44, 20250314,1837,1880,1889,1820,493592,911983180,00,0.00,N,5,-44, 20250313,1881,1805,2000,1750,3790094,7267390185,00,0.00,N,2,66, 20250312,1815,1715,1900,1711,1284433,2353910600,00,0.00,N,2,57, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 8dfa4143e569..b35ab471f1b5 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 +20250317,83700,81600,83700,80200,37358,3070164650,00,0.00,N,2,2600, 20250314,81100,85000,85000,80800,46358,3797633500,00,0.00,N,5,-1600, 20250313,82700,82200,84700,82100,70892,5887669800,00,0.00,N,5,-300, 20250312,83000,80800,85300,80600,62719,5223626350,00,0.00,N,2,1100, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index a9dde13ba2fb..a80185694e40 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 +20250317,18180,18190,18450,18160,43252,790748815,00,0.00,N,2,60, 20250314,18120,18100,18380,18030,36005,653209950,00,0.00,N,2,30, 20250313,18090,18670,18670,18090,73785,1347212725,00,0.00,N,5,-410, 20250312,18500,18890,19100,18330,83111,1537158000,00,0.00,N,5,-340, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index e9d193aec80c..2fbfbc4cdc92 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 +20250317,16630,15870,16800,15590,334784,5477451825,00,0.00,N,2,920, 20250314,15710,15670,15820,15470,60410,945319390,00,0.00,N,2,10, 20250313,15700,15710,15960,15700,40762,644342070,00,0.00,N,5,-50, 20250312,15750,15670,15990,15500,66818,1053279485,00,0.00,N,5,-70, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 70a7744774fc..8f59910e2431 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250317,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250314,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250313,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250312,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250311,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250310,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250312,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250311,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250310,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250307,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250306,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250305,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 7747aa2d7a75..17ebc0f2b484 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 +20250317,10270,10310,10380,10230,32473,334611780,00,0.00,N,2,40, 20250314,10230,10450,10580,10230,54882,564942825,00,0.00,N,5,-220, 20250313,10450,10500,10590,10450,34976,367460655,00,0.00,N,5,-50, 20250312,10500,10370,10550,10330,48581,508306155,00,0.00,N,2,160, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index b2f4e0d8f1e3..6e81e50deb3f 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 +20250317,56600,55900,57400,54300,311627,17376665550,00,0.00,N,2,1100, 20250314,55500,51000,55800,49900,812466,43718804450,00,0.00,N,2,6250, 20250313,49250,45750,51500,45500,887426,43816594275,00,0.00,N,2,4650, 20250312,44600,41250,45050,40950,143454,6245039700,00,0.00,N,2,3350, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 3c140d1486b8..3cc8fcaba083 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 +20250317,1273,1255,1295,1237,116412,147941848,00,0.00,N,2,18, 20250314,1255,1223,1261,1175,114227,140254911,00,0.00,N,2,42, 20250313,1213,1260,1268,1188,123800,151013089,00,0.00,N,5,-19, 20250312,1232,1211,1247,1211,67861,83303994,00,0.00,N,2,21, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index bda8c9e49317..9d2d949616f1 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 +20250317,451,444,456,444,28914,13050930,00,0.00,N,2,1, 20250314,450,449,450,441,70690,31401535,00,0.00,N,2,1, 20250313,449,458,458,444,57878,25963851,00,0.00,N,5,-7, 20250312,456,457,461,454,18644,8495133,00,0.00,N,5,-1, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index be479689db37..1faeb8fb0b3d 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,887,887,887,887,0,0,00,0.00,Y,3,0, 20250314,887,887,887,887,0,0,00,0.00,Y,3,0, 20250313,887,887,887,887,0,0,00,0.00,Y,3,0, -20250312,887,887,887,887,0,0,00,0.00,Y,3,-1, -20250311,888,888,888,888,0,0,00,0.00,Y,3,-1, -20250310,889,889,889,889,0,0,00,0.00,Y,3,-1, +20250312,887,887,887,887,0,0,00,0.00,N,3,-1, +20250311,888,888,888,888,0,0,00,0.00,N,3,-1, +20250310,889,889,889,889,0,0,00,0.00,N,3,-1, 20250307,890,890,890,890,0,0,00,0.00,N,3,0, 20250306,890,890,890,890,0,0,00,0.00,N,3,-3, 20250305,893,893,893,893,0,0,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index e315d2805de5..4c975ae7c770 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 +20250317,2545,2580,2580,2520,8084,20577530,00,0.00,N,5,-5, 20250314,2550,2495,2560,2475,26735,67809575,00,0.00,N,2,90, 20250313,2460,2525,2550,2460,55054,137379195,00,0.00,N,5,-55, 20250312,2515,2570,2620,2510,28311,71771920,00,0.00,N,5,-45, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 7f17141c525b..2ed00789cfd3 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 +20250317,80600,79700,80700,79500,18631,1491891150,00,0.00,N,2,1300, 20250314,79300,78700,80000,78400,23716,1881651050,00,0.00,N,2,500, 20250313,78800,78100,79100,77900,25777,2022663000,00,0.00,N,2,700, 20250312,78100,77800,79000,77700,20132,1577083200,00,0.00,N,2,300, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index c96db89928d6..44c4acc398d2 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 +20250317,7630,7470,7780,7420,50780,388705155,00,0.00,N,2,170, 20250314,7460,7780,7780,7430,51744,389928770,00,0.00,N,5,-320, 20250313,7780,7660,7780,7450,37997,289921845,00,0.00,N,2,120, 20250312,7660,7330,7940,7330,68573,525724670,00,0.00,N,2,230, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index fabc8d0abc0e..c6737beb8950 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 +20250317,3065,3020,3065,3005,19305,58830850,00,0.00,N,2,45, 20250314,3020,3045,3055,3000,19273,58528407,00,0.00,N,2,25, 20250313,2995,3020,3100,2975,28500,85661220,00,0.00,N,5,-10, 20250312,3005,2990,3095,2990,10844,33037810,00,0.00,N,5,-10, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 5c12808bc372..3576b96a60c5 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 +20250317,3200,3015,3910,3000,4696518,16897836938,00,0.00,N,2,185, 20250314,3015,3040,3040,3015,19188,58048665,00,0.00,N,5,-25, 20250313,3040,3045,3060,3020,15465,46916612,00,0.00,N,5,-5, 20250312,3045,3005,3045,3000,6977,21099880,00,0.00,N,2,15, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 78179730f534..e3e67623c353 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 +20250317,4140,4080,4240,4080,69434,287802298,00,0.00,N,2,70, 20250314,4070,4095,4120,3950,126490,512444373,00,0.00,N,2,90, 20250313,3980,4155,4160,3980,89124,360775466,00,0.00,N,5,-145, 20250312,4125,4100,4150,4050,56132,231014889,00,0.00,N,2,125, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index dc3214b7071e..761098abff8e 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 +20250317,1875,1780,2020,1780,3341854,6441303578,00,0.00,N,2,82, 20250314,1793,1803,1823,1783,265898,478066755,00,0.00,N,5,-20, 20250313,1813,1811,1870,1802,561634,1032353208,00,0.00,N,2,3, 20250312,1810,1858,1870,1802,633765,1153432953,00,0.00,N,5,-40, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 29e4408f1a0a..c7b1c50870d4 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250317,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250314,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250313,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250312,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250311,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250310,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250312,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250311,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250310,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250307,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250306,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250305,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 6bee3986534f..0a8c2ea1aa9d 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 +20250317,11040,11050,11050,10880,7222,79347880,00,0.00,N,5,-10, 20250314,11050,10950,11180,10770,8108,89290460,00,0.00,N,2,60, 20250313,10990,10910,11090,10640,11004,119004490,00,0.00,N,3,0, 20250312,10990,11000,11100,10630,13289,143112080,00,0.00,N,5,-10, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 5438a8d8452f..c51d2c746bc4 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 +20250317,2520,2585,2595,2505,15908,40366300,00,0.00,N,5,-65, 20250314,2585,2525,2640,2515,17754,45055590,00,0.00,N,2,60, 20250313,2525,2630,2670,2525,29889,77025630,00,0.00,N,5,-130, 20250312,2655,2645,2655,2605,6156,16238097,00,0.00,N,5,-20, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 3ac2aa91383e..a7318f47718b 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 +20250317,41500,42000,42050,40950,76788,3185030500,00,0.00,N,5,-200, 20250314,41700,41050,42500,40700,164903,6873129250,00,0.00,N,2,600, 20250313,41100,43050,43700,40650,295343,12351797650,00,0.00,N,5,-1750, 20250312,42850,42350,43550,41500,328164,13933586625,00,0.00,N,2,650, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index e6e22023d5b7..f8261b07775c 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 +20250317,7070,7180,7190,6950,27031,190945520,00,0.00,N,5,-30, 20250314,7100,7070,7130,6920,19303,135678180,00,0.00,N,2,70, 20250313,7030,6910,7140,6910,12910,90727470,00,0.00,N,2,130, 20250312,6900,6770,7020,6770,15850,109035865,00,0.00,N,2,130, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index f934f88e7ad0..f0d0a5bb4403 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1849,1856,1856,1856,0,0,00,0.00,Y,5,-7, +20250317,1572,1849,1849,1849,0,0,00,0.00,Y,4,-277, +20250314,1849,1849,1849,1849,0,0,00,0.00,Y,3,-7, 20250313,1856,1856,1856,1856,0,0,00,0.00,Y,3,-1, -20250312,1857,1857,1857,1857,1,1857,00,0.00,Y,1,242, +20250312,1857,1857,1857,1857,1,1857,00,0.00,N,1,242, 20250311,1615,1615,1615,1615,0,0,00,0.00,N,3,-284, 20250310,1899,1899,1899,1899,1,1899,00,0.00,N,2,242, 20250307,1657,1657,1657,1657,0,0,00,0.00,N,3,-292, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index acbe7cfd9725..0644e9782d9a 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 +20250317,2130,2160,2170,2120,56189,120173605,00,0.00,N,5,-20, 20250314,2150,2130,2180,2115,38718,82961532,00,0.00,N,2,15, 20250313,2135,2125,2165,2100,31960,68033347,00,0.00,N,2,15, 20250312,2120,2065,2125,2065,72326,152025720,00,0.00,N,2,55, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 45d08ac2a2c0..ef08f70050a6 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 +20250317,4480,4550,4552,4415,36627,162614898,00,0.00,N,5,-30, 20250314,4510,4430,4550,4430,17471,78761190,00,0.00,N,2,20, 20250313,4490,4445,4595,4445,22935,103317953,00,0.00,N,2,45, 20250312,4445,4430,4600,4430,26501,120041075,00,0.00,N,2,15, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index a5a2884170eb..48dd925a1d47 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 +20250317,1751,1738,1769,1730,76352,133954517,00,0.00,N,2,10, 20250314,1741,1722,1743,1710,30679,52859652,00,0.00,N,2,25, 20250313,1716,1746,1746,1710,37434,64609371,00,0.00,N,5,-28, 20250312,1744,1745,1749,1729,41730,72515983,00,0.00,N,5,-6, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 6f8ad84f516b..4155f2e5e142 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 +20250317,12400,12440,12590,12370,20708,258097225,00,0.00,N,5,-10, 20250314,12410,12280,12440,12280,39356,486586420,00,0.00,N,2,10, 20250313,12400,12490,12520,12230,24061,297508270,00,0.00,N,5,-30, 20250312,12430,12210,12450,12210,17384,215227835,00,0.00,N,2,180, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index b3a3dba02f86..2b39f4ce967d 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 +20250317,5930,5930,5950,5870,3571,21056260,00,0.00,N,3,0, 20250314,5930,5920,5930,5810,3750,22100910,00,0.00,N,2,10, 20250313,5920,5970,5980,5920,5386,32112650,00,0.00,N,5,-50, 20250312,5970,5980,5980,5930,5157,30682000,00,0.00,N,5,-20, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 4ab37b2b7bd9..ae4a5fe1fb37 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 +20250317,1519,1523,1523,1519,2560,3896663,00,0.00,N,5,-4, 20250314,1523,1521,1526,1515,10722,16323021,00,0.00,N,2,1, 20250313,1522,1530,1540,1521,17825,27271173,00,0.00,N,5,-8, 20250312,1530,1540,1542,1500,3504,5357081,00,0.00,N,3,0, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index c88b4ef1f76c..f92a220fc9a3 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 +20250317,17180,16700,17300,16540,6901,117251910,00,0.00,N,2,370, 20250314,16810,16580,16850,16150,7328,120083110,00,0.00,N,2,230, 20250313,16580,17100,17350,16070,6132,100766390,00,0.00,N,5,-70, 20250312,16650,16550,17540,16550,4958,83501740,00,0.00,N,2,100, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index e4d8f4baff24..075730315d1f 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 20250314,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 20250313,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, -20250312,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, -20250311,9100,9100,9100,9100,20,182000,00,0.00,Y,5,-90, +20250312,9100,9100,9100,9100,0,0,00,0.00,N,3,0, +20250311,9100,9100,9100,9100,20,182000,00,0.00,N,5,-90, 20250310,9190,9190,9190,9190,0,0,00,0.00,N,3,0, 20250307,9190,8060,9190,8060,2,17250,00,0.00,N,5,-260, 20250306,9450,9450,9450,9450,0,0,00,0.00,N,3,-100, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 1bedd059d0b4..933a25740c9a 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 +20250317,50700,50000,51000,49900,36339,1834674550,00,0.00,N,2,700, 20250314,50000,49900,50500,49850,39531,1984913400,00,0.00,N,5,-300, 20250313,50300,47600,50300,47450,131640,6515069850,00,0.00,N,2,2700, 20250312,47600,46050,48000,46050,57303,2717441150,00,0.00,N,2,1650, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 60a4465b29c6..9eac67e47e63 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 +20250317,8070,8130,8230,7930,5007,40228000,00,0.00,N,2,20, 20250314,8050,7890,8200,7890,8931,72236530,00,0.00,N,2,40, 20250313,8010,8010,8190,7990,4466,35860180,00,0.00,N,3,0, 20250312,8010,7970,8070,7880,3914,31301550,00,0.00,N,2,40, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 0aaec16d1b5e..5eef1c7ad1b9 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 +20250317,3715,3695,3770,3625,90370,332618729,00,0.00,N,2,50, 20250314,3665,3570,3670,3550,27731,100224155,00,0.00,N,2,90, 20250313,3575,3700,3780,3575,57890,210832127,00,0.00,N,5,-125, 20250312,3700,3755,3790,3632,54769,200954086,00,0.00,N,3,0, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 7b5a96baf3e0..0473aa34ba14 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 +20250317,22250,22650,22650,21850,16508,365031575,00,0.00,N,5,-350, 20250314,22600,22300,22700,22200,7742,173173175,00,0.00,N,2,150, 20250313,22450,22550,22750,22250,9908,223610250,00,0.00,N,3,0, 20250312,22450,22200,22650,21900,16782,374885100,00,0.00,N,2,250, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index d22caf5d410c..cd3e5372846d 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 +20250317,731,729,740,708,179098,129943248,00,0.00,N,2,2, 20250314,729,709,734,709,150308,108094576,00,0.00,N,2,10, 20250313,719,765,776,719,306323,228041130,00,0.00,N,5,-24, 20250312,743,809,822,730,962816,742238196,00,0.00,N,5,-79, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 5bd2f9c174c9..2e7d7a8d54d9 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 +20250317,24750,24800,25000,24500,3078,76114200,00,0.00,N,2,150, 20250314,24600,25250,25300,24600,3829,95255800,00,0.00,N,5,-400, 20250313,25000,26050,26050,24500,22407,560942850,00,0.00,N,5,-1350, 20250312,26350,25400,26350,25400,5662,146721750,00,0.00,N,2,450, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 2bac9041ebcd..59259726b5f7 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 +20250317,7090,7110,7150,7050,140522,998236675,00,0.00,N,2,40, 20250314,7050,7010,7120,7000,82014,579755690,00,0.00,N,2,40, 20250313,7010,7120,7220,7010,112550,798133550,00,0.00,N,5,-100, 20250312,7110,7100,7170,7060,88790,631169400,00,0.00,N,2,10, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 5d0384c13cc0..2d0842597de7 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 +20250317,180500,182700,185500,177500,92176,16672150450,00,0.00,N,5,-900, 20250314,181400,185900,187700,180700,72189,13266070700,00,0.00,N,5,-3500, 20250313,184900,179100,184900,177200,104274,18950628000,00,0.00,N,2,6100, 20250312,178800,175000,184400,173800,120601,21773644550,00,0.00,N,2,4300, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index c14ed431b3c2..cd68c2a19d14 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 +20250317,439,448,456,430,87240,38562647,00,0.00,N,5,-16, 20250314,455,449,457,441,33816,15149336,00,0.00,N,2,6, 20250313,449,462,481,449,88624,40736958,00,0.00,N,5,-13, 20250312,462,460,471,460,22851,10653397,00,0.00,N,5,-2, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index e6af6f420a51..5f9be18bafe2 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 +20250317,17100,16820,17540,16820,115646,1987356560,00,0.00,N,2,300, 20250314,16800,16330,16990,16100,89524,1496284480,00,0.00,N,2,770, 20250313,16030,16500,16600,15970,52059,843055495,00,0.00,N,5,-470, 20250312,16500,16790,16790,15510,154672,2523176915,00,0.00,N,5,-300, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index ef5f51ef588d..95aeaf2d2799 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 +20250317,37500,33500,38200,33400,222218,8133542750,00,0.00,N,2,4000, 20250314,33500,34850,34900,33500,57199,1936144500,00,0.00,N,5,-1050, 20250313,34550,35150,35450,34550,56572,1970778850,00,0.00,N,5,-350, 20250312,34900,34150,35350,33300,58051,2013087800,00,0.00,N,2,700, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index cbdc9c08a791..38358f2592b1 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 +20250317,8720,8750,8790,8550,86357,746325470,00,0.00,N,5,-30, 20250314,8750,8700,8900,8660,37316,326550435,00,0.00,N,2,100, 20250313,8650,8730,9105,8650,119871,1064459245,00,0.00,N,5,-100, 20250312,8750,8440,8820,8440,42551,368537180,00,0.00,N,2,260, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 7b5c77783ee0..c0a0055e2a08 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 +20250317,3310,3320,3340,3285,75620,250045429,00,0.00,N,2,20, 20250314,3290,3250,3300,3235,57787,188619689,00,0.00,N,2,45, 20250313,3245,3250,3290,3240,53146,172779102,00,0.00,N,5,-15, 20250312,3260,3245,3300,3225,61544,200772840,00,0.00,N,2,15, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 5ecabca67d50..adc5c400af4e 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 +20250317,30000,31000,31200,29950,94373,2868842850,00,0.00,N,5,-550, 20250314,30550,29400,30950,29000,152866,4618071600,00,0.00,N,2,1500, 20250313,29050,30200,30450,28950,96207,2829872500,00,0.00,N,5,-950, 20250312,30000,27450,30050,27350,147389,4322633900,00,0.00,N,2,2550, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 87593eda5dd4..fdfd38ab4f6c 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 +20250317,36200,36800,36850,35950,94385,3412087450,00,0.00,N,5,-200, 20250314,36400,36500,37050,36400,136629,5007155775,00,0.00,N,5,-50, 20250313,36450,37150,37250,36300,157306,5761131750,00,0.00,N,5,-400, 20250312,36850,35950,37250,35900,153343,5635924575,00,0.00,N,2,850, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index ff1f167dddda..80eedd441865 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 +20250317,302,312,324,296,713114,216918058,00,0.00,N,2,6, 20250314,296,298,306,290,585794,175708554,00,0.00,N,5,-2, 20250313,298,294,320,293,2192732,671800394,00,0.00,N,2,8, 20250312,290,307,311,290,1192001,353441234,00,0.00,N,5,-17, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index ffc58eba0e00..8d6aa5b41c22 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 +20250317,439500,398500,440750,390500,2053323,865393135500,00,0.00,N,2,47500, 20250314,392000,379000,403000,372500,1029691,404838296000,00,0.00,N,2,17000, 20250313,375000,365000,387500,365000,793596,299869276750,00,0.00,N,2,14000, 20250312,361000,370500,380000,354500,502310,184703121500,00,0.00,N,5,-9000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 876656cc8a08..5366b3f69595 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 +20250317,11600,10210,12600,10210,1360906,15752295995,00,0.00,N,2,1400, 20250314,10200,10700,11010,10110,281607,2957592460,00,0.00,N,5,-330, 20250313,10530,11250,11610,10260,444349,4762933150,00,0.00,N,5,-700, 20250312,11230,11460,11850,10860,482293,5456269265,00,0.00,N,5,-320, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 42af5384ca09..7e20a54b373d 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 +20250317,588,592,605,588,37743,22384439,00,0.00,N,5,-4, 20250314,592,587,611,581,12035,7090935,00,0.00,N,2,5, 20250313,587,589,597,580,17869,10439844,00,0.00,N,2,7, 20250312,580,570,600,568,115828,66594877,00,0.00,N,2,10, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 1f6b9e1cbf58..d285aeb0a989 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,203,203,203,203,0,0,00,0.00,Y,3,0, +20250317,203,203,203,203,0,0,00,0.00,Y,3,0, +20250314,203,203,203,203,0,0,00,0.00,Y,0,0, 20250313,203,203,203,203,0,0,00,0.00,Y,0,0, -20250312,203,203,203,203,0,0,00,0.00,Y,0,0, -20250311,203,203,203,203,0,0,00,0.00,Y,0,0, -20250310,203,203,203,203,0,0,00,0.00,Y,0,0, +20250312,203,203,203,203,0,0,00,0.00,N,0,0, +20250311,203,203,203,203,0,0,00,0.00,N,0,0, +20250310,203,203,203,203,0,0,00,0.00,N,0,0, 20250307,203,203,203,203,0,0,00,0.00,N,0,0, 20250306,203,203,203,203,0,0,00,0.00,N,0,0, 20250305,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index cef9d4e62365..d526e7d3b15e 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 +20250317,1140,1140,1150,1137,9276,10600312,00,0.00,N,3,0, 20250314,1140,1140,1140,1129,5641,6415592,00,0.00,N,3,0, 20250313,1140,1130,1164,1130,13556,15509654,00,0.00,N,2,10, 20250312,1130,1104,1142,1104,15878,17835971,00,0.00,N,2,10, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 7586f0cc2807..31d25242929f 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 +20250317,2330,2365,2365,2290,23662,54759380,00,0.00,N,5,-40, 20250314,2370,2360,2375,2330,10920,25646715,00,0.00,N,5,-20, 20250313,2390,2400,2400,2340,6020,14246540,00,0.00,N,2,20, 20250312,2370,2385,2400,2350,8475,20069665,00,0.00,N,5,-25, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 7351a7034ec1..5dba1f757d2b 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 +20250317,2395,2375,2405,2360,71498,170378817,00,0.00,N,2,35, 20250314,2360,2350,2400,2350,86736,205507879,00,0.00,N,3,0, 20250313,2360,2400,2425,2355,60267,143290070,00,0.00,N,5,-40, 20250312,2400,2350,2400,2345,62974,149839167,00,0.00,N,2,50, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 86d887ca9be3..ca019b5c9799 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 +20250317,1257,1245,1265,1245,19339,24174659,00,0.00,N,2,1, 20250314,1256,1272,1272,1236,16691,20882425,00,0.00,N,5,-1, 20250313,1257,1280,1280,1232,59585,74769055,00,0.00,N,5,-14, 20250312,1271,1278,1294,1271,23412,29925254,00,0.00,N,5,-7, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index a28584f76542..132df9b2e1c9 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 +20250317,682,667,728,661,457474,318930635,00,0.00,N,2,7, 20250314,675,675,680,668,17885,12092080,00,0.00,N,3,0, 20250313,675,669,687,669,28231,19101296,00,0.00,N,2,6, 20250312,669,676,686,669,43743,29536572,00,0.00,N,5,-8, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index e8d3a82b41d2..12bcbbd4b923 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 +20250317,4100,4200,4200,3800,3558,13949400,00,0.00,N,3,0, 20250314,4100,4000,4100,3900,469,1904860,00,0.00,N,2,100, 20250313,4000,4000,4100,3600,132,496100,00,0.00,N,3,0, 20250312,4000,3900,4000,3900,112,437000,00,0.00,N,2,200, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 47b2156ba569..e7876e4f4f35 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 +20250317,534,480,534,456,70,33636,00,0.00,N,2,24, 20250314,510,510,510,510,100,51000,00,0.00,N,5,-49, 20250313,559,559,559,559,4,2236,00,0.00,N,2,49, 20250312,510,550,550,510,605,316588,00,0.00,N,4,-89, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 439b71d6a2e2..1bbd9e447da8 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 +20250317,9260,9450,9450,9150,62781,581529290,00,0.00,N,5,-60, 20250314,9320,8970,9510,8970,87662,823177130,00,0.00,N,2,370, 20250313,8950,9320,9590,8950,75945,695121195,00,0.00,N,5,-300, 20250312,9250,8990,9790,8990,327947,3103841280,00,0.00,N,2,340, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index bb886756be6d..ed551ba24194 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 +20250317,5300,5330,5360,5240,78873,417479880,00,0.00,N,5,-20, 20250314,5320,5160,5370,5150,92602,486570150,00,0.00,N,2,160, 20250313,5160,5260,5340,5160,104505,548159710,00,0.00,N,5,-110, 20250312,5270,5210,5440,5210,240652,1281278300,00,0.00,N,2,80, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index e8b72b2806bf..3e4be932eb11 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 +20250317,9920,9860,10110,9810,959749,9550042960,00,0.00,N,5,-40, 20250314,9960,10040,10160,9760,1267294,12587905010,00,0.00,N,5,-60, 20250313,10020,10900,11090,9930,4198030,44046689130,00,0.00,N,5,-800, 20250312,10820,8300,10820,8190,11792297,119448156615,00,0.00,N,1,2490, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 8c13eace1ff2..383c57a2a493 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 +20250317,5360,5040,6380,4995,949510,5633009555,00,0.00,N,2,320, 20250314,5040,5260,5260,5030,5647,28533480,00,0.00,N,5,-60, 20250313,5100,5130,5250,5060,4935,25258010,00,0.00,N,5,-20, 20250312,5120,5090,5120,5010,5599,28235180,00,0.00,N,2,30, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index b68759461a17..a17e2a536d22 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 +20250317,33500,32100,33950,30050,98707,3146935625,00,0.00,N,2,1500, 20250314,32000,36750,36750,31550,118067,3924896925,00,0.00,N,5,-4550, 20250313,36550,36550,37100,36000,15974,578848425,00,0.00,N,2,50, 20250312,36500,37400,38000,36400,15348,567235200,00,0.00,N,5,-550, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index aa20a0630d5e..9e11d2c72592 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 +20250317,10130,10300,10360,10110,172810,1762367660,00,0.00,N,5,-70, 20250314,10200,10000,10300,9980,134380,1370135125,00,0.00,N,2,160, 20250313,10040,10130,10390,10040,225058,2304625610,00,0.00,N,5,-20, 20250312,10060,10540,10540,10060,298222,3054879060,00,0.00,N,5,-10, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index ad1f08429d16..231839b069e4 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 +20250317,13590,12650,15340,12500,3037295,43158673875,00,0.00,N,2,1010, 20250314,12580,12390,12650,12360,35874,449910475,00,0.00,N,2,310, 20250313,12270,12400,12610,12270,67180,828995060,00,0.00,N,5,-150, 20250312,12420,12330,12680,12220,32268,404557775,00,0.00,N,5,-40, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 5acd61c49c3d..88015abbe595 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 +20250317,3775,3820,3865,3740,14158,53500019,00,0.00,N,5,-75, 20250314,3850,3750,3880,3745,10977,42141270,00,0.00,N,2,70, 20250313,3780,3735,3860,3735,11741,44930339,00,0.00,N,2,15, 20250312,3765,3730,3800,3685,6694,25089878,00,0.00,N,5,-10, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 41e5fb1b3f11..3cff86af72df 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 +20250317,14010,13750,14135,13510,144398,1994096015,00,0.00,N,2,270, 20250314,13740,13370,13750,13290,142509,1943331280,00,0.00,N,2,390, 20250313,13350,13150,13480,13040,75003,999507910,00,0.00,N,2,250, 20250312,13100,13060,13220,12900,61404,800060455,00,0.00,N,2,100, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index e733b41e64a8..a8949ada88c8 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 +20250317,2720,2535,2865,2535,935737,2565837280,00,0.00,N,2,155, 20250314,2565,2430,2565,2430,115875,291949270,00,0.00,N,2,110, 20250313,2455,2500,2540,2440,96586,238387940,00,0.00,N,5,-35, 20250312,2490,2350,2545,2350,117296,289122594,00,0.00,N,2,125, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 44116d46094d..6072c8c525d4 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 +20250317,7430,7590,7600,7260,919,6938600,00,0.00,N,5,-160, 20250314,7590,7590,7680,7100,1502,11063800,00,0.00,N,2,70, 20250313,7520,7550,7550,7250,143,1051830,00,0.00,N,2,130, 20250312,7390,7580,7580,7250,2264,16748120,00,0.00,N,2,80, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 6141d4d89cfd..7ad110f8709b 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 +20250317,40700,39750,40850,38650,208274,8396631025,00,0.00,N,2,1500, 20250314,39200,39100,39700,38650,81269,3195501275,00,0.00,N,2,50, 20250313,39150,40350,40500,38150,181946,7098097600,00,0.00,N,5,-1200, 20250312,40350,38600,40450,38400,220733,8804876275,00,0.00,N,2,2050, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index b0921b82d593..f1f691c25708 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 +20250317,19490,18180,19580,18090,265088,5046513335,00,0.00,N,2,1490, 20250314,18000,17170,18030,17170,68809,1221867820,00,0.00,N,2,840, 20250313,17160,18040,18130,17150,85262,1495487375,00,0.00,N,5,-500, 20250312,17660,17020,17780,16870,77866,1364313410,00,0.00,N,2,610, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 85868e4edff4..bfb6d656a156 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 +20250317,4420,4410,4495,4340,7738,33972392,00,0.00,N,2,35, 20250314,4385,4445,4445,4330,4268,18618735,00,0.00,N,5,-45, 20250313,4430,4470,4470,4345,4589,20229480,00,0.00,N,5,-15, 20250312,4445,4505,4505,4420,3371,14963685,00,0.00,N,5,-35, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 2bdd4355551f..6b2112b90187 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 +20250317,12720,12740,13080,12670,70056,896146830,00,0.00,N,5,-20, 20250314,12740,12520,12950,12500,104766,1335046595,00,0.00,N,2,200, 20250313,12540,12540,12980,12540,119375,1515096120,00,0.00,N,3,0, 20250312,12540,12650,12700,12450,116551,1459552195,00,0.00,N,5,-90, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 3958a7512c49..3b68b9b24186 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 +20250317,1761,1760,1770,1746,46710,82185011,00,0.00,N,2,1, 20250314,1760,1754,1760,1740,32685,57223408,00,0.00,N,2,2, 20250313,1758,1754,1764,1731,20147,35151824,00,0.00,N,2,3, 20250312,1755,1744,1755,1730,25928,45246074,00,0.00,N,2,11, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index c85848b3715b..72b8695ca649 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 +20250317,860,758,872,757,2510,1901082,00,0.00,N,5,-29, 20250314,889,899,899,750,2004,1504626,00,0.00,N,2,24, 20250313,865,867,867,865,61,52865,00,0.00,N,2,5, 20250312,860,875,875,780,1223,1008071,00,0.00,N,5,-6, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 7d1b37492c43..3c284de8ff5b 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 +20250317,6190,6190,6200,5990,52756,322091020,00,0.00,N,3,0, 20250314,6190,6170,6200,5910,101498,612238600,00,0.00,N,5,-60, 20250313,6250,6350,6350,6010,41168,252255590,00,0.00,N,5,-110, 20250312,6360,6010,6540,5800,88440,559311860,00,0.00,N,2,320, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 67e8b9e4ef14..1c49e40f42a1 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 +20250317,2840,2895,2895,2800,14138,39868715,00,0.00,N,5,-30, 20250314,2870,2845,2885,2840,34110,97742540,00,0.00,N,2,15, 20250313,2855,2870,2875,2810,9109,25836509,00,0.00,N,5,-20, 20250312,2875,2870,2890,2835,43453,124375205,00,0.00,N,2,5, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 2e49a725df75..431c340bf84f 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 +20250317,3300,3395,3415,3290,430034,1433442100,00,0.00,N,5,-15, 20250314,3315,3300,3340,3285,209201,692772093,00,0.00,N,2,5, 20250313,3310,3345,3535,3300,1718214,5870614063,00,0.00,N,2,50, 20250312,3260,3260,3365,3240,206028,676630969,00,0.00,N,5,-15, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index bc5cdada5f84..316717fa61fe 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250317,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250314,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250313,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250312,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250311,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250310,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250312,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250311,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250310,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250307,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250306,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250305,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 9c6472e29e72..5794fc73e647 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 +20250317,2855,2855,2860,2800,39537,112123545,00,0.00,N,3,0, 20250314,2855,2850,2855,2830,27885,79397500,00,0.00,N,2,5, 20250313,2850,2810,2860,2795,25439,72376655,00,0.00,N,2,35, 20250312,2815,2775,2895,2775,42075,119461492,00,0.00,N,2,65, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index fb34b6aaad07..b68ecb779c2a 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250317,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250314,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250313,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250312,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250311,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250310,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250312,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250311,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250310,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250307,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250306,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250305,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 96e038f1516f..452c3d451c0b 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 +20250317,18580,19030,19250,18480,713698,13445550165,00,0.00,N,5,-80, 20250314,18660,18060,18800,18050,686143,12681117110,00,0.00,N,2,450, 20250313,18210,17940,18930,17830,1250988,23110074655,00,0.00,N,2,480, 20250312,17730,17980,18980,17500,1459441,26531540645,00,0.00,N,5,-260, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 85d54e3f981f..937a3802714a 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 +20250317,40300,41100,41400,39550,292677,11712635475,00,0.00,N,5,-550, 20250314,40850,41350,41450,40550,146238,5983520675,00,0.00,N,5,-650, 20250313,41500,41050,41800,40900,280107,11575133750,00,0.00,N,2,450, 20250312,41050,41800,42000,40700,189669,7809073575,00,0.00,N,5,-1050, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index ebb3dee8485d..a5cfacde2dad 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 +20250317,1780,1769,1820,1768,294294,527685396,00,0.00,N,2,2, 20250314,1778,1810,1824,1778,218966,391302304,00,0.00,N,5,-32, 20250313,1810,1841,1866,1800,116052,210620567,00,0.00,N,5,-23, 20250312,1833,1823,1860,1810,197385,362886998,00,0.00,N,2,10, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 55b76a534513..21c03ca9f3b5 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 +20250317,4275,4405,4475,4250,1333135,5755552835,00,0.00,N,5,-80, 20250314,4355,4355,4530,4355,810882,3597617249,00,0.00,N,3,0, 20250313,4355,4255,4410,4235,903765,3908212627,00,0.00,N,2,110, 20250312,4245,4560,4590,4105,2356319,10203297782,00,0.00,N,5,-315, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index c981d8aaa117..a327a100af50 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250317,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250314,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250313,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250312,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250311,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250310,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250312,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250311,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250310,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250307,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250306,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250305,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index f7a18d2e3f04..00d6c717357d 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 +20250317,935,931,935,919,116919,108612236,00,0.00,N,2,13, 20250314,922,927,927,911,33145,30442790,00,0.00,N,2,7, 20250313,915,918,928,904,30478,27914598,00,0.00,N,5,-3, 20250312,918,930,939,917,47503,43867581,00,0.00,N,5,-2, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index a2ae64ef5918..5c060611e430 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 +20250317,2010,2035,2055,1998,283563,571334534,00,0.00,N,5,-15, 20250314,2025,1977,2050,1976,801581,1608704586,00,0.00,N,2,36, 20250313,1989,1996,2035,1985,264978,529916283,00,0.00,N,5,-6, 20250312,1995,1971,1998,1970,396648,786287788,00,0.00,N,2,24, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 63124768dd14..cd382532bbd1 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 +20250317,1609,1605,1610,1588,700380,1122635732,00,0.00,N,2,9, 20250314,1600,1574,1603,1573,649536,1034859560,00,0.00,N,2,27, 20250313,1573,1615,1624,1573,609026,971303388,00,0.00,N,5,-31, 20250312,1604,1586,1617,1582,498169,798042503,00,0.00,N,2,19, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index a108d30ee082..868249f3d543 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 +20250317,2700,2940,2980,2700,221203,616359605,00,0.00,N,5,-245, 20250314,2945,2850,2950,2755,195249,556157544,00,0.00,N,2,90, 20250313,2855,2800,2895,2665,336571,932934930,00,0.00,N,2,55, 20250312,2800,2935,2975,2750,281637,787711719,00,0.00,N,5,-135, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index f8a2250f7c83..547f920ab0cb 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 +20250317,1635,1644,1649,1620,148398,241899117,00,0.00,N,5,-9, 20250314,1644,1699,1699,1620,149124,245150649,00,0.00,N,5,-56, 20250313,1700,1713,1723,1681,83194,141097638,00,0.00,N,5,-13, 20250312,1713,1704,1820,1679,154220,265385699,00,0.00,N,2,9, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index ae08aad00f76..9d24514628c9 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 +20250317,6380,6530,6530,6320,176620,1126739000,00,0.00,N,5,-120, 20250314,6500,6510,6600,6430,92988,606573755,00,0.00,N,3,0, 20250313,6500,6680,6720,6500,190927,1257630795,00,0.00,N,5,-180, 20250312,6680,6700,6840,6680,160468,1083372570,00,0.00,N,5,-70, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 91f5b12dccc1..de271482c396 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 +20250317,14820,14940,15350,14660,132695,1977110885,00,0.00,N,2,70, 20250314,14750,14480,14830,14380,106007,1551099585,00,0.00,N,2,300, 20250313,14450,14880,14880,14380,119240,1725760155,00,0.00,N,5,-220, 20250312,14670,14850,15020,14570,122004,1806397810,00,0.00,N,5,-140, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 86e1d7a9a6ac..6bcd8d6539ce 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 +20250317,11520,11940,11940,11380,284966,3299949765,00,0.00,N,5,-340, 20250314,11860,11850,12240,11830,133757,1602091360,00,0.00,N,2,10, 20250313,11850,11950,12150,11830,154891,1848144385,00,0.00,N,5,-80, 20250312,11930,11840,12070,11720,141016,1671877285,00,0.00,N,2,90, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 01ce5ffeba28..ae3cad4cfcf7 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2050,2195,2195,2195,0,0,00,0.00,Y,5,-145, -20250313,2195,2195,2195,2195,5,10975,00,0.00,Y,5,-95, -20250312,2290,2700,2700,2040,778,1588030,00,0.00,Y,5,-110, +20250317,1950,2000,2000,1950,215,420060,00,0.00,N,5,-100, +20250314,2050,2050,2050,2050,0,0,00,0.00,N,3,-145, +20250313,2195,2195,2195,2195,5,10975,00,0.00,N,5,-95, +20250312,2290,2700,2700,2040,778,1588030,00,0.00,N,5,-110, 20250311,2400,2400,2400,2400,1,2400,00,0.00,N,2,300, 20250310,2100,2100,2100,2100,1,2100,00,0.00,N,2,106, 20250307,1994,1970,1995,1970,205,406375,00,0.00,N,2,43, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 78bce62edd51..e76a08808249 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250314,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250313,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250312,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250311,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250310,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250312,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250311,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250310,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250307,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250306,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250305,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index f2638961e791..f6bb48d3437f 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 +20250317,1010,1015,1024,1010,110668,112227384,00,0.00,N,5,-5, 20250314,1015,1008,1024,1001,95603,97233912,00,0.00,N,2,9, 20250313,1006,1040,1040,1002,162313,164441725,00,0.00,N,5,-21, 20250312,1027,1017,1036,1015,86821,88842404,00,0.00,N,2,11, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 51c2e8226f39..a38654b6ea23 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 +20250317,1069000,1062000,1069000,1050000,53864,57234693986,00,0.00,N,2,18000, 20250314,1051000,1053000,1054000,1032000,80429,84076014500,00,0.00,N,5,-2000, 20250313,1053000,1079000,1087000,1050000,110386,117173399500,00,0.00,N,5,-26000, 20250312,1079000,1065000,1086000,1060000,55883,60197736000,00,0.00,N,2,11000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 12d26e1b359d..89396dc0c72b 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 +20250317,2535,2540,2545,2525,127867,324132670,00,0.00,N,2,5, 20250314,2530,2460,2540,2460,177628,445836146,00,0.00,N,2,60, 20250313,2470,2465,2490,2450,134015,331368880,00,0.00,N,2,25, 20250312,2445,2410,2460,2410,85130,207312804,00,0.00,N,2,35, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index c24ac20694f1..fb290385f124 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250317,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250314,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250313,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250312,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250311,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250310,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250312,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250311,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250310,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250307,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250306,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250305,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 2f0c2cc61789..93ba3c0859c5 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 +20250317,2820,2805,2870,2805,2074,5838280,00,0.00,N,2,40, 20250314,2780,2785,2810,2700,4507,12487640,00,0.00,N,5,-5, 20250313,2785,2835,2865,2770,6148,17272612,00,0.00,N,5,-50, 20250312,2835,2805,2855,2805,4151,11680745,00,0.00,N,2,30, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 009a7c202206..2f18eabad5ea 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 +20250317,4455,4520,4520,4420,94137,418825177,00,0.00,N,5,-25, 20250314,4480,4380,4525,4380,105330,471924609,00,0.00,N,2,100, 20250313,4380,4400,4480,4380,100015,442135807,00,0.00,N,5,-25, 20250312,4405,4370,4485,4340,100882,445329399,00,0.00,N,2,30, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index dde889ce2ad1..c6940922cbde 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 +20250317,275,284,285,275,376215,104282592,00,0.00,N,5,-9, 20250314,284,281,289,271,494121,138487585,00,0.00,N,2,4, 20250313,280,282,287,280,323664,91354668,00,0.00,N,5,-5, 20250312,285,282,286,279,386394,109035540,00,0.00,N,2,3, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 3d13c2c939f6..23bf95c057ff 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 +20250317,600,634,642,599,1517560,935577997,00,0.00,N,2,2, 20250314,598,616,616,588,1153733,687147900,00,0.00,N,5,-18, 20250313,616,595,693,583,13828508,9112559938,00,0.00,N,2,47, 20250312,569,567,600,565,270330,155714076,00,0.00,N,5,-4, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 70f7580ec7b5..07a14d9d6fc2 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,5090,5090,5090,5090,1,5090,00,0.00,N,2,190, 20250314,4900,5100,5100,4900,1061,5199100,00,0.00,N,3,0, 20250313,4900,5200,5200,4900,3111,15380200,00,0.00,N,5,-300, 20250312,5200,5200,5200,5200,0,0,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 869ba4796629..53ad71c8ec7d 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250317,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250314,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250313,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250312,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250311,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250310,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250312,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250311,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250310,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250307,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250306,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250305,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index e546ead9201b..7f21554ca984 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250314,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250313,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250312,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250311,1100,1100,1100,1100,5,5500,00,0.00,Y,3,0, +20250312,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250311,1100,1100,1100,1100,5,5500,00,0.00,N,3,0, 20250310,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250307,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250306,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index f4b07e748014..5ef70678b0f3 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 +20250317,8890,8800,8930,8710,72280,635079530,00,0.00,N,2,90, 20250314,8800,8810,8970,8790,112360,995412850,00,0.00,N,5,-140, 20250313,8940,8960,9140,8850,66588,599170235,00,0.00,N,2,20, 20250312,8920,8620,9100,8610,164110,1452393310,00,0.00,N,2,210, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 56d620b53efe..377e7f3c3b78 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 +20250317,2975,3030,3075,2940,171492,513224702,00,0.00,N,5,-60, 20250314,3035,2895,3110,2870,642852,1948440837,00,0.00,N,2,165, 20250313,2870,2880,2925,2805,158870,455884240,00,0.00,N,3,0, 20250312,2870,2905,2985,2760,248228,701857837,00,0.00,N,5,-30, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 5f9799971e45..51c51d1727d3 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 +20250317,12370,12350,12600,12350,29233,364431760,00,0.00,N,5,-20, 20250314,12390,12330,12590,12220,22811,282217915,00,0.00,N,5,-30, 20250313,12420,12560,12650,12400,16881,210817335,00,0.00,N,5,-140, 20250312,12560,12800,13000,12530,38900,492516130,00,0.00,N,5,-60, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index cfcc7352f35c..bee308c11614 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 +20250317,8490,8540,8600,8440,58567,499684735,00,0.00,N,5,-50, 20250314,8540,8300,8650,8270,102849,879100620,00,0.00,N,2,240, 20250313,8300,8380,8540,8250,79927,670599885,00,0.00,N,5,-70, 20250312,8370,8300,8560,8220,111976,944214935,00,0.00,N,2,50, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 4297cbdccaf4..acaed8a45b7b 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 +20250317,6140,6040,6160,6000,202593,1235201200,00,0.00,N,2,150, 20250314,5990,5970,6230,5960,244788,1487095650,00,0.00,N,2,30, 20250313,5960,5860,6000,5850,155481,922637850,00,0.00,N,2,130, 20250312,5830,6050,6080,5820,250335,1478481390,00,0.00,N,5,-220, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 90618ac047a2..f75a55843aa4 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 +20250317,13100,13050,13190,12930,66862,874367605,00,0.00,N,2,50, 20250314,13050,12900,13110,12900,44341,577442000,00,0.00,N,2,120, 20250313,12930,12990,13360,12930,105402,1385916585,00,0.00,N,5,-20, 20250312,12950,13050,13200,12840,69419,901742180,00,0.00,N,2,70, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index a192635cdb45..c9c728e64c75 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 +20250317,781,780,794,664,16337,12401404,00,0.00,N,2,5, 20250314,776,796,796,664,1318,891093,00,0.00,N,5,-5, 20250313,781,799,799,664,2483,1714293,00,0.00,N,2,1, 20250312,780,788,788,780,16,12562,00,0.00,N,5,-18, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 1a3b21df461c..15ed95524765 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 +20250317,8820,8250,8880,8240,50027,430092935,00,0.00,N,2,570, 20250314,8250,8090,8310,8090,8327,68619680,00,0.00,N,2,70, 20250313,8180,8320,8430,8140,14894,122132570,00,0.00,N,5,-140, 20250312,8320,8270,8430,8150,17618,144588570,00,0.00,N,2,50, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index b4492e208e90..255cd2143080 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 +20250317,13900,12450,15000,12260,8013210,111844691425,00,0.00,N,2,1630, 20250314,12270,12100,12560,11960,703523,8638200300,00,0.00,N,2,100, 20250313,12170,13290,13760,12150,1981493,25756327320,00,0.00,N,5,-380, 20250312,12550,12710,13300,11950,1912951,24335902040,00,0.00,N,5,-200, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 2438c64fe4c4..6a7d1378abed 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 +20250317,29850,29000,30300,28850,224726,6673056875,00,0.00,N,2,1050, 20250314,28800,29050,29450,28550,319397,9220133100,00,0.00,N,5,-500, 20250313,29300,31500,31750,29300,337413,10080482550,00,0.00,N,5,-2200, 20250312,31500,30900,31600,30850,91221,2851110125,00,0.00,N,2,350, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index a82aac3d5b06..7a40bc544f48 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 +20250317,8650,8670,8720,8610,54311,470212975,00,0.00,N,2,20, 20250314,8630,8800,8800,8590,96207,831296490,00,0.00,N,5,-130, 20250313,8760,8800,8820,8720,81570,713542125,00,0.00,N,5,-40, 20250312,8800,8840,8890,8750,78831,692844840,00,0.00,N,5,-110, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 8c826eeadcd8..9a51da8b4f3d 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 +20250317,60000,61600,62000,60000,309834,18808170250,00,0.00,N,5,-1300, 20250314,61300,60000,63700,59500,770741,47860298800,00,0.00,N,2,1300, 20250313,60000,59500,60400,58400,342333,20371706700,00,0.00,N,2,1200, 20250312,58800,60400,61300,58400,532403,32031218150,00,0.00,N,5,-900, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 0b5a6e43ee88..dada11d35c61 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 +20250317,12580,12440,12580,12430,12638,158422005,00,0.00,N,2,110, 20250314,12470,12300,12500,12300,30616,381178645,00,0.00,N,2,60, 20250313,12410,12270,12410,12250,30645,378360425,00,0.00,N,2,160, 20250312,12250,12220,12300,12220,27303,334660915,00,0.00,N,5,-20, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 76d2fc44ac58..ff6079ba12b6 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 +20250317,15610,16100,16100,15610,47244,744067525,00,0.00,N,5,-530, 20250314,16140,16360,16530,16020,36361,589353630,00,0.00,N,5,-270, 20250313,16410,16480,16760,15960,79167,1286436885,00,0.00,N,5,-100, 20250312,16510,17660,18900,16350,315192,5512859295,00,0.00,N,5,-1220, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index bfd3c18a3ae9..7ea22560b583 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 +20250317,1351,1370,1435,1250,389825,538225868,00,0.00,N,2,26, 20250314,1325,1283,1347,1253,139985,181977737,00,0.00,N,2,28, 20250313,1297,1315,1350,1262,110875,143279509,00,0.00,N,5,-18, 20250312,1315,1255,1346,1251,194096,255893191,00,0.00,N,2,48, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 7759fe8bb0d0..56615ec16bdf 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 +20250317,18550,18790,18860,18500,69755,1299525465,00,0.00,N,5,-30, 20250314,18580,18400,18620,18400,46056,852347925,00,0.00,N,2,180, 20250313,18400,18410,18480,18390,29250,538662980,00,0.00,N,5,-50, 20250312,18450,18430,18460,18370,22796,419911525,00,0.00,N,2,50, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 8f459c736959..889c9be0020e 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 +20250317,593,598,606,591,167097,99804772,00,0.00,N,5,-9, 20250314,602,591,606,591,179704,107813659,00,0.00,N,2,11, 20250313,591,600,612,590,253099,151541864,00,0.00,N,5,-13, 20250312,604,600,608,599,163075,98328710,00,0.00,N,2,4, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index c5c6568114a8..dc1c8459bc3c 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 +20250317,26850,26650,27100,26500,40005,1071073100,00,0.00,N,2,200, 20250314,26650,25300,27050,25100,95880,2551392675,00,0.00,N,2,1600, 20250313,25050,25700,26100,25000,80043,2024571575,00,0.00,N,5,-650, 20250312,25700,25100,25850,25050,51327,1313677075,00,0.00,N,2,200, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index efaa351ca06d..c99910f4f1df 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 +20250317,5850,6110,6200,5850,86513,518080030,00,0.00,N,5,-340, 20250314,6190,6210,6230,6000,59368,360424745,00,0.00,N,5,-30, 20250313,6220,6330,6330,6000,44000,268215045,00,0.00,N,5,-90, 20250312,6310,6390,6390,6050,28459,175727345,00,0.00,N,5,-130, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 42d796d2d788..46dd8d8dc73b 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 +20250317,8800,8880,9270,8780,1327213,11977462865,00,0.00,N,5,-80, 20250314,8880,8770,8950,8620,906287,7974630820,00,0.00,N,2,120, 20250313,8760,8800,9140,8560,1831020,16226055250,00,0.00,N,2,40, 20250312,8720,8210,9300,8130,5951300,52812154545,00,0.00,N,2,590, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index de5ae58df9e7..ad4013a8718c 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 +20250317,60200,58000,60800,57000,104667,6229109650,00,0.00,N,2,3200, 20250314,57000,59600,60200,56300,90095,5214188900,00,0.00,N,5,-2500, 20250313,59500,59500,61200,59200,46969,2819292950,00,0.00,N,3,0, 20250312,59500,59700,62400,57700,117349,7074427450,00,0.00,N,2,200, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index fb436092922e..4a6954b763e9 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 +20250317,326000,340000,345000,324000,95057,31309482750,00,0.00,N,5,-9500, 20250314,335500,324500,336500,323500,69054,22995329250,00,0.00,N,2,11000, 20250313,324500,328500,330000,320000,112471,36471886750,00,0.00,N,5,-3500, 20250312,328000,315000,332000,314500,88296,28955596500,00,0.00,N,2,9500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index c7de3bc2d38c..f288833b84b9 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 +20250317,502,517,556,502,8498613,4394230701,00,0.00,N,4,-214, 20250314,716,722,726,714,184518,132739397,00,0.00,N,5,-7, 20250313,723,714,733,710,438045,315178604,00,0.00,N,5,-2, 20250312,725,720,732,710,433579,312371500,00,0.00,N,2,5, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 14d442e88a9a..c1ab0533c6a4 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 +20250317,1980,1985,1996,1933,568758,1111826666,00,0.00,N,5,-4, 20250314,1984,1967,2010,1967,218386,434834684,00,0.00,N,2,17, 20250313,1967,2025,2040,1967,402221,802478049,00,0.00,N,5,-48, 20250312,2015,2000,2100,2000,283899,579024927,00,0.00,N,2,18, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 40fd63e058f5..13c95a905005 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250317,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250314,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250313,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250312,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250311,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250310,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250312,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250311,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250310,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250307,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250306,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250305,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index b3c23029aed0..034de5cc48a2 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 +20250317,60300,61000,61700,60000,9136,552943300,00,0.00,N,5,-200, 20250314,60500,60700,61200,59700,18349,1109344600,00,0.00,N,2,300, 20250313,60200,60400,60800,59100,26163,1569056750,00,0.00,N,2,400, 20250312,59800,59100,60100,59100,6087,362922100,00,0.00,N,2,100, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index edb2709006a6..c003a9778767 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250317,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250314,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250313,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250312,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250311,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250310,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250312,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250311,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250310,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250307,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250306,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250305,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 9e9e66461899..e661ed442131 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 +20250317,4060,4050,4090,3995,111218,448826711,00,0.00,N,2,15, 20250314,4045,4020,4100,4000,235836,956474509,00,0.00,N,2,100, 20250313,3945,4015,4070,3940,75666,300440417,00,0.00,N,5,-45, 20250312,3990,3965,4045,3965,134570,540298456,00,0.00,N,2,30, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 30ef64ea0758..7bd7ab666066 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 +20250317,38100,37700,38250,37500,22460,850848050,00,0.00,N,2,450, 20250314,37650,37600,38300,37500,17707,672122750,00,0.00,N,2,50, 20250313,37600,38700,38750,37600,54312,2056761925,00,0.00,N,5,-1100, 20250312,38700,38200,38750,38200,12996,500936325,00,0.00,N,2,500, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index ebe2fd76140d..5dc2a392473d 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 +20250317,9890,9750,9960,9750,7597,74928840,00,0.00,N,2,140, 20250314,9750,9620,9800,9620,8832,85724910,00,0.00,N,2,10, 20250313,9740,9840,10000,9710,8255,80756640,00,0.00,N,5,-80, 20250312,9820,9670,9920,9670,8589,84037170,00,0.00,N,2,150, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 0fbec020c638..f645f6ff9570 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 +20250317,1492,1556,1556,1488,33012,50095813,00,0.00,N,5,-48, 20250314,1540,1555,1602,1528,24777,38360872,00,0.00,N,5,-25, 20250313,1565,1623,1623,1555,32552,51229896,00,0.00,N,5,-20, 20250312,1585,1517,1642,1517,63888,101196553,00,0.00,N,2,35, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 01c5c8c2ad9c..94b2b900d7e6 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 +20250317,2350,2380,2380,2320,12926,30340754,00,0.00,N,2,30, 20250314,2320,2275,2345,2255,15113,34670145,00,0.00,N,2,45, 20250313,2275,2330,2345,2250,26157,59924365,00,0.00,N,5,-45, 20250312,2320,2310,2405,2290,12822,29705265,00,0.00,N,2,10, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 0440392d416a..7030adb8a5b1 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 +20250317,401,494,494,401,114,47001,00,0.00,N,5,-29, 20250314,430,435,435,340,47,19771,00,0.00,N,2,51, 20250313,379,379,379,379,7303,2767837,00,0.00,N,1,49, 20250312,330,371,371,330,3910,1449421,00,0.00,N,2,7, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 06942a3c423b..62e0f6aca65a 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 +20250317,2425,2445,2450,2405,342441,827493665,00,0.00,N,5,-20, 20250314,2445,2470,2590,2425,1373464,3413716703,00,0.00,N,2,55, 20250313,2390,2420,2455,2380,405143,977541594,00,0.00,N,5,-15, 20250312,2405,2405,2430,2390,313941,757060230,00,0.00,N,3,0, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 926e036e61f0..342b978c0a62 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 +20250317,450,453,461,440,121984,54799477,00,0.00,N,5,-3, 20250314,453,442,466,442,108596,48491665,00,0.00,N,2,8, 20250313,445,443,509,441,624447,289157117,00,0.00,N,2,5, 20250312,440,443,449,440,144005,63869534,00,0.00,N,5,-3, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index c4a9fe676e7c..33ea666215e4 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 +20250317,7400,7310,7430,7240,33375,244729260,00,0.00,N,2,90, 20250314,7310,7300,7365,7290,30948,226834070,00,0.00,N,2,10, 20250313,7300,7350,7350,7180,34546,250499850,00,0.00,N,2,20, 20250312,7280,7270,7360,7230,11697,85171780,00,0.00,N,2,10, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 12fc54d124e3..2bb4027dcff3 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 +20250317,7450,7030,7470,6940,338058,2461904945,00,0.00,N,2,570, 20250314,6880,6880,7100,6800,130353,905525985,00,0.00,N,3,0, 20250313,6880,6900,7150,6630,319034,2192041615,00,0.00,N,2,10, 20250312,6870,6320,6970,6290,462784,3131496800,00,0.00,N,2,550, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index a6f075d6cde2..05dd00c8f736 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 +20250317,5550,5210,5550,4750,6007,31474805,00,0.00,N,5,-30, 20250314,5580,5200,5590,5200,19,105040,00,0.00,N,5,-10, 20250313,5590,5590,5590,5590,5,27950,00,0.00,N,3,0, 20250312,5590,5590,5590,5590,13,72670,00,0.00,N,3,0, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index dd2b57d56e55..662f8d25e458 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 +20250317,8500,8400,8600,8370,82878,703868850,00,0.00,N,2,140, 20250314,8360,8190,8450,8120,82915,690517360,00,0.00,N,2,220, 20250313,8140,8370,8480,8080,89376,736385905,00,0.00,N,5,-110, 20250312,8250,7930,8300,7890,104323,854742655,00,0.00,N,2,370, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index f8fb003d9a81..84189a9bfd06 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 +20250317,7260,7540,7650,7150,210041,1541942085,00,0.00,N,5,-300, 20250314,7560,7700,7920,7460,205348,1575369310,00,0.00,N,5,-150, 20250313,7710,7300,7850,7210,307859,2336352375,00,0.00,N,2,420, 20250312,7290,7180,7450,7180,100536,736870465,00,0.00,N,2,60, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 86ec3b76190f..4ec11f1533c5 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, 20250314,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, 20250313,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, -20250312,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, -20250311,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, -20250310,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, +20250312,1300,1300,1300,1300,0,0,00,0.00,N,3,0, +20250311,1300,1300,1300,1300,0,0,00,0.00,N,3,0, +20250310,1300,1300,1300,1300,0,0,00,0.00,N,3,0, 20250307,1300,1300,1300,1300,0,0,00,0.00,N,3,0, 20250306,1300,1300,1300,1300,10,13000,00,0.00,N,5,-100, 20250305,1400,1500,1500,1400,20,29000,00,0.00,N,5,-99, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index ef99419728b6..1978d42cdf0d 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 +20250317,4010,4265,4265,3995,52107,210642568,00,0.00,N,5,-255, 20250314,4265,4385,4385,4115,48474,204426604,00,0.00,N,5,-70, 20250313,4335,4410,4715,4290,61726,276231482,00,0.00,N,5,-115, 20250312,4450,4400,4600,4200,75202,330374025,00,0.00,N,2,155, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 53f530a59f54..c3d77997415b 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,499,499,499,499,0,0,00,0.00,Y,3,0, +20250317,499,499,499,499,0,0,00,0.00,Y,3,0, +20250314,499,499,499,499,0,0,00,0.00,Y,0,0, 20250313,499,499,499,499,0,0,00,0.00,Y,0,0, -20250312,499,499,499,499,0,0,00,0.00,Y,0,0, -20250311,499,499,499,499,0,0,00,0.00,Y,0,0, -20250310,499,499,499,499,0,0,00,0.00,Y,0,0, +20250312,499,499,499,499,0,0,00,0.00,N,0,0, +20250311,499,499,499,499,0,0,00,0.00,N,0,0, +20250310,499,499,499,499,0,0,00,0.00,N,0,0, 20250307,499,499,499,499,0,0,00,0.00,N,0,0, 20250306,499,499,499,499,0,0,00,0.00,N,0,0, 20250305,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index f011d39aa700..eed132b74c97 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 +20250317,1756,1740,1758,1727,33342,58161518,00,0.00,N,2,26, 20250314,1730,1727,1745,1724,21841,37802768,00,0.00,N,2,3, 20250313,1727,1828,1830,1720,83028,146187006,00,0.00,N,5,-19, 20250312,1746,1730,1750,1715,39009,68271950,00,0.00,N,2,26, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 2c262e8adc08..64295f23113d 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250317,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250314,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250313,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250312,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250311,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250310,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250312,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250311,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250310,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250307,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250306,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250305,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 1a8a28f7b78c..b11f572d769a 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 +20250317,2230,2300,2300,2225,426315,965943302,00,0.00,N,5,-30, 20250314,2260,2220,2330,2210,475271,1073662792,00,0.00,N,2,40, 20250313,2220,2135,2290,2100,874804,1934632357,00,0.00,N,2,120, 20250312,2100,2060,2125,2040,512308,1065699427,00,0.00,N,2,70, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index b95ddb6f6375..d4fba20acfd0 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 +20250317,2400,2375,2415,2340,35577,84563706,00,0.00,N,2,25, 20250314,2375,2335,2400,2320,90586,214931523,00,0.00,N,2,20, 20250313,2355,2410,2435,2330,106286,251186963,00,0.00,N,5,-55, 20250312,2410,2445,2490,2380,124779,301267966,00,0.00,N,5,-55, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index a4649976bc9a..0afcf5127903 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 +20250317,2660,2655,2690,2550,629,1638940,00,0.00,N,2,5, 20250314,2655,2690,2690,2600,583,1546600,00,0.00,N,2,25, 20250313,2630,2695,2695,2570,6442,16814935,00,0.00,N,2,25, 20250312,2605,2530,2650,2500,2927,7523820,00,0.00,N,5,-70, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 555849e3752c..00f72289896e 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 +20250317,439,447,447,346,5,2023,00,0.00,N,2,36, 20250314,403,490,490,403,502,202605,00,0.00,N,4,-70, 20250313,473,473,473,473,15,7095,00,0.00,N,4,-83, 20250312,556,556,556,556,5,2780,00,0.00,N,2,71, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index b94145d754bc..664cf045f695 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 +20250317,32250,31150,32550,31150,3102,99727600,00,0.00,N,2,1100, 20250314,31150,28000,31450,28000,12602,375052150,00,0.00,N,2,2800, 20250313,28350,27950,28550,27700,4018,113446400,00,0.00,N,2,400, 20250312,27950,27750,27950,27150,1938,53534250,00,0.00,N,2,300, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 15439d268b29..7d54b4004f44 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 +20250317,4070,4135,4135,4035,360188,1467434502,00,0.00,N,5,-10, 20250314,4080,4080,4145,4045,495818,2027664397,00,0.00,N,5,-90, 20250313,4170,4150,4240,4120,759429,3162544371,00,0.00,N,5,-105, 20250312,4275,4255,4350,4130,1869553,7959184771,00,0.00,N,2,110, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index dacf38a0b26e..5d585ca841af 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 +20250317,16240,15900,16400,15900,85283,1385129480,00,0.00,N,2,420, 20250314,15820,15920,16120,15670,84104,1335917555,00,0.00,N,3,0, 20250313,15820,16350,16360,15790,131773,2107888315,00,0.00,N,5,-400, 20250312,16220,16030,16400,16030,68939,1119353330,00,0.00,N,2,70, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 4047e76f374d..fcd92d578c05 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 +20250317,13450,12920,13800,12920,24515,329925190,00,0.00,N,2,540, 20250314,12910,13130,13440,12900,34208,448843590,00,0.00,N,5,-230, 20250313,13140,13500,13850,13060,16589,219450650,00,0.00,N,5,-260, 20250312,13400,12880,13440,12840,16028,210779445,00,0.00,N,2,710, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 9918f2aaee19..b627a257f95e 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 +20250317,5720,5750,5790,5665,50948,291341765,00,0.00,N,5,-10, 20250314,5730,5580,5770,5580,71876,410079450,00,0.00,N,2,150, 20250313,5580,5570,5690,5550,58500,327340980,00,0.00,N,2,40, 20250312,5540,5480,5650,5480,51081,283894225,00,0.00,N,2,60, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index bab3c1e998c3..5c2acbe493d5 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 +20250317,638,660,660,629,1220290,778158950,00,0.00,N,5,-9, 20250314,647,706,706,638,3202946,2111245173,00,0.00,N,5,-59, 20250313,706,671,737,671,2758030,1949932457,00,0.00,N,2,36, 20250312,670,696,700,650,2970918,1994032201,00,0.00,N,5,-26, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 7441998bda4d..5778324549ab 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,967,967,967,967,0,0,00,0.00,Y,3,0, +20250317,967,967,967,967,0,0,00,0.00,Y,3,0, +20250314,967,967,967,967,0,0,00,0.00,Y,0,0, 20250313,967,967,967,967,0,0,00,0.00,Y,0,0, -20250312,967,967,967,967,0,0,00,0.00,Y,0,0, -20250311,967,967,967,967,0,0,00,0.00,Y,0,0, -20250310,967,967,967,967,0,0,00,0.00,Y,0,0, +20250312,967,967,967,967,0,0,00,0.00,N,0,0, +20250311,967,967,967,967,0,0,00,0.00,N,0,0, +20250310,967,967,967,967,0,0,00,0.00,N,0,0, 20250307,967,967,967,967,0,0,00,0.00,N,0,0, 20250306,967,967,967,967,0,0,00,0.00,N,0,0, 20250305,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 538fab988e9f..b33f0e762502 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 +20250317,24450,24450,24750,23400,616334,14800070300,00,0.00,N,5,-450, 20250314,24900,23400,26600,23200,2143390,54003093375,00,0.00,N,2,2200, 20250313,22700,22650,23450,22600,203353,4668967500,00,0.00,N,2,200, 20250312,22500,23100,23550,22500,247842,5686177100,00,0.00,N,5,-600, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index c2ca49c3f556..e2b655b5904f 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 +20250317,2100,2105,2590,2085,680019,1581010173,00,0.00,N,5,-5, 20250314,2105,2100,2145,2070,16720,35280239,00,0.00,N,5,-5, 20250313,2110,2170,2195,2110,27270,57970161,00,0.00,N,5,-90, 20250312,2200,2190,2210,2160,22976,50563010,00,0.00,N,2,10, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 79900ee35317..c7ff4ae624f3 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 +20250317,4565,4745,4745,4550,101093,465888433,00,0.00,N,5,-105, 20250314,4670,4645,4755,4610,109348,513587967,00,0.00,N,2,25, 20250313,4645,4405,5000,4405,1391755,6653206344,00,0.00,N,2,275, 20250312,4370,4280,4400,4280,46282,201251409,00,0.00,N,2,90, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index ff5ffb8baa90..d6889211aa03 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 +20250317,3245,3260,3265,3200,286468,926417905,00,0.00,N,2,5, 20250314,3240,3125,3560,3120,3603942,12266241015,00,0.00,N,2,115, 20250313,3125,3220,3230,3125,183127,579787251,00,0.00,N,5,-45, 20250312,3170,3230,3400,3170,426463,1387197479,00,0.00,N,5,-35, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 66b76d20f385..2482fd1babc9 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 +20250317,1442,1416,1450,1415,9147,13218728,00,0.00,N,2,2, 20250314,1440,1401,1445,1401,6113,8766116,00,0.00,N,2,29, 20250313,1411,1399,1475,1399,14058,20221848,00,0.00,N,5,-3, 20250312,1414,1367,1424,1367,14845,20810108,00,0.00,N,2,27, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 172cdbe4ecef..4f2cabba25a8 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 +20250317,10880,10900,11030,10880,2314,25226820,00,0.00,N,5,-20, 20250314,10900,10850,10930,10840,1006,10941430,00,0.00,N,2,20, 20250313,10880,10950,10950,10870,1402,15266365,00,0.00,N,3,0, 20250312,10880,10990,11050,10880,2072,22639390,00,0.00,N,5,-110, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index b0639151f9d8..a4ba02fe73c9 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 +20250317,3505,3450,3600,3400,50392,176258675,00,0.00,N,2,5, 20250314,3500,3455,3540,3455,24008,84157425,00,0.00,N,2,10, 20250313,3490,3460,3540,3405,10854,37614261,00,0.00,N,2,30, 20250312,3460,3335,3550,3305,57097,198667635,00,0.00,N,2,130, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 8780d7f70167..89c4befdb4b1 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 +20250317,7990,8020,8090,7850,589034,4683597985,00,0.00,N,2,30, 20250314,7960,7350,8230,7340,2567841,20511595980,00,0.00,N,2,680, 20250313,7280,7630,7650,7280,505748,3742772985,00,0.00,N,5,-250, 20250312,7530,7360,7600,7350,313327,2351512680,00,0.00,N,2,180, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index a65c24ca1746..0aaf71063c8f 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 +20250317,4995,5080,5080,4820,28491,139686021,00,0.00,N,5,-35, 20250314,5030,5040,5120,4965,13579,68040880,00,0.00,N,5,-20, 20250313,5050,5260,5260,4990,14992,75540125,00,0.00,N,5,-100, 20250312,5150,5010,5270,5000,28614,146449420,00,0.00,N,2,140, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 84c2cd7b1dc6..bc1cb7c61a72 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250317,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250314,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250313,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250312,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250311,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250310,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250312,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250311,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250310,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250307,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250306,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250305,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index cc3801041954..4393c2e9a50b 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 +20250317,898,881,911,877,154833,138596859,00,0.00,N,2,17, 20250314,881,938,938,877,120340,106860916,00,0.00,N,5,-16, 20250313,897,936,944,897,218349,199436814,00,0.00,N,5,-39, 20250312,936,916,987,915,237685,223077089,00,0.00,N,2,21, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 87f42ef429fd..38225d9abe35 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 +20250317,6430,7000,7000,6100,8214,51893380,00,0.00,N,5,-530, 20250314,6960,7390,7500,6760,5628,40023370,00,0.00,N,5,-60, 20250313,7020,6400,7030,6400,15660,108048220,00,0.00,N,2,900, 20250312,6120,5390,6120,5390,10231,60024180,00,0.00,N,1,790, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index fd1ce75109fb..a6be7c33a0a5 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 +20250317,21300,21850,22350,20850,1196287,25889106025,00,0.00,N,2,250, 20250314,21050,21000,21650,20200,1164228,24416521400,00,0.00,N,2,100, 20250313,20950,20950,21800,20400,1665765,34795645325,00,0.00,N,2,500, 20250312,20450,18830,20700,18540,2309814,46407471770,00,0.00,N,2,1850, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 35b0ffc4515f..8ad8205d1459 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250317,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250314,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250313,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250312,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250311,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250310,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250312,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250311,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250310,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250307,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250306,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250305,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 4ccbaa5ad8ea..393e138f4deb 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 +20250317,4045,4035,4095,3975,80248,323147149,00,0.00,N,5,-20, 20250314,4065,4080,4160,4020,73718,301273624,00,0.00,N,5,-55, 20250313,4120,4115,4230,4035,196233,809504717,00,0.00,N,2,105, 20250312,4015,4000,4160,3995,131036,530776020,00,0.00,N,3,0, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index d8a9a9e5bd88..4295b9079a05 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 -20250314,400,320,400,320,11,3600,00,0.00,N,2,24, +20250317,340,400,400,400,0,0,00,0.00,Y,4,-60, +20250314,400,320,400,320,11,3600,00,0.00,Y,2,24, 20250313,376,281,376,280,16,4581,00,0.00,N,2,47, 20250312,329,298,335,250,42,12557,00,0.00,N,2,37, 20250311,292,292,292,292,0,0,00,0.00,N,3,0, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 5ca36d3b830c..796cd3ccd682 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 +20250317,2860,2910,2915,2860,83958,241171249,00,0.00,N,5,-50, 20250314,2910,2865,2930,2850,51264,148948684,00,0.00,N,2,40, 20250313,2870,2905,2940,2860,76979,222993077,00,0.00,N,5,-55, 20250312,2925,2870,2955,2865,48809,141779214,00,0.00,N,2,55, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 43934f377b6a..514e2cc78e36 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2325,2325,2325,2325,0,0,00,0.00,Y,3,0, +20250317,2325,2325,2325,2325,0,0,00,0.00,Y,3,0, +20250314,2325,2325,2325,2325,0,0,00,0.00,Y,0,0, 20250313,2325,2325,2325,2325,0,0,00,0.00,Y,0,0, -20250312,2325,2400,2435,2325,23013,54238500,00,0.00,Y,5,-75, +20250312,2325,2400,2435,2325,23013,54238500,00,0.00,N,5,-75, 20250311,2400,2250,2465,2250,33734,79029252,00,0.00,N,2,75, 20250310,2325,2460,2460,2300,34872,82535817,00,0.00,N,5,-155, 20250307,2480,2600,2605,2365,115647,284514527,00,0.00,N,5,-125, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 5ddf06525319..3e6e936185b8 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 +20250317,3040,3075,3100,3015,6139,18594650,00,0.00,N,2,25, 20250314,3015,3045,3075,3010,5158,15615240,00,0.00,N,5,-60, 20250313,3075,3050,3160,3050,4049,12595470,00,0.00,N,2,30, 20250312,3045,3100,3100,3005,10485,31858130,00,0.00,N,5,-55, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index b0c64d1314d4..cba7f994afa8 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 +20250317,20600,20300,20900,19690,98762,2016701585,00,0.00,N,2,500, 20250314,20100,19140,20200,19050,84302,1668211210,00,0.00,N,2,960, 20250313,19140,18820,19450,18560,56360,1067880970,00,0.00,N,2,320, 20250312,18820,18100,18920,17830,68132,1259371480,00,0.00,N,2,830, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 1d22a93ee011..3dae64e37de1 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, 20250314,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, 20250313,3200,3180,3200,3180,7500,23955000,00,0.00,Y,2,100, -20250312,3100,3100,3100,3100,924,2864400,00,0.00,Y,2,125, +20250312,3100,3100,3100,3100,924,2864400,00,0.00,N,2,125, 20250311,2975,2975,2975,2975,0,0,00,0.00,N,3,0, 20250310,2975,2975,2975,2975,0,0,00,0.00,N,3,0, 20250307,2975,2975,2975,2975,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 4d9c36f5e189..625d8be59e16 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2985,2995,2995,2995,0,0,00,0.00,Y,5,-10, +20250317,2980,2985,2985,2985,0,0,00,0.00,Y,5,-5, +20250314,2985,2985,2985,2985,0,0,00,0.00,Y,3,-10, 20250313,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250312,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250311,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250310,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, +20250312,2995,2995,2995,2995,0,0,00,0.00,N,3,0, +20250311,2995,2995,2995,2995,0,0,00,0.00,N,3,0, +20250310,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250307,2995,2550,2995,2550,2,5545,00,0.00,N,3,0, 20250306,2995,2550,2995,2550,137,374260,00,0.00,N,3,0, 20250305,2995,2545,2995,2545,35,90330,00,0.00,N,2,5, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index fcef236449cf..608edfdb62c9 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 +20250317,2140,2185,2200,2105,577877,1240670695,00,0.00,N,5,-35, 20250314,2175,2185,2225,2165,632941,1388246550,00,0.00,N,5,-45, 20250313,2220,2125,2495,2125,9401282,22050675013,00,0.00,N,2,95, 20250312,2125,2160,2160,2110,228359,486766359,00,0.00,N,5,-5, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index c7271d338843..240b2d32700a 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 +20250317,2330,2305,2355,2240,21793,49757520,00,0.00,N,3,0, 20250314,2330,2300,2350,2300,22954,53160830,00,0.00,N,2,15, 20250313,2315,2530,2545,2300,72828,174095985,00,0.00,N,5,-140, 20250312,2455,2565,2580,2455,25716,65036548,00,0.00,N,5,-110, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 618f0a703b8e..6b8c6d1f9776 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 +20250317,551,552,568,549,175905,97888380,00,0.00,N,5,-1, 20250314,552,570,570,545,183630,101729122,00,0.00,N,5,-18, 20250313,570,572,580,570,251221,144270021,00,0.00,N,5,-11, 20250312,581,609,630,568,622988,363721489,00,0.00,N,5,-22, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 908234141ae0..166154b7118d 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 +20250317,4425,4300,4445,4300,19374,84741867,00,0.00,N,2,90, 20250314,4335,4295,4380,4265,15637,67281793,00,0.00,N,2,60, 20250313,4275,4250,4330,4240,23469,100542164,00,0.00,N,5,-5, 20250312,4280,4250,4320,4215,14334,61285105,00,0.00,N,2,30, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index a9f7fa1a14e8..f773a53e931d 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 +20250317,12220,12290,12330,12070,226957,2766886755,00,0.00,N,3,0, 20250314,12220,11950,12260,11950,226868,2759076920,00,0.00,N,2,210, 20250313,12010,11970,12220,11960,398757,4818400835,00,0.00,N,2,60, 20250312,11950,12220,12340,11900,535203,6469533580,00,0.00,N,5,-220, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 11bfc7f78906..861b4b2001ca 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 +20250317,903,908,908,890,44366,39933580,00,0.00,N,5,-5, 20250314,908,930,950,887,207619,189461213,00,0.00,N,2,6, 20250313,902,905,908,896,52036,48038595,00,0.00,N,5,-3, 20250312,905,904,908,893,22048,19864194,00,0.00,N,2,6, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 91285e9f4a27..d9249021f5d7 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 +20250317,11330,11250,11490,11230,17010,192885465,00,0.00,N,2,60, 20250314,11270,11000,11320,10900,6846,76117485,00,0.00,N,2,190, 20250313,11080,11470,11470,11020,13480,150244595,00,0.00,N,5,-150, 20250312,11230,11250,11440,11140,16319,184483835,00,0.00,N,2,80, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 086c00f851c8..ac984e47cd62 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 +20250317,6860,6870,7020,6670,285025,1957221500,00,0.00,N,5,-190, 20250314,7050,6100,7360,6090,1116244,7819660475,00,0.00,N,2,970, 20250313,6080,6190,6370,6050,160066,991052250,00,0.00,N,5,-110, 20250312,6190,6240,6420,6090,78290,487938130,00,0.00,N,5,-60, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index d7ec687520b8..1f794504773b 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250317,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250314,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250313,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250312,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250311,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250310,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250312,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250311,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250310,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250307,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250306,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250305,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index c055b359f7a0..cec15750c7f8 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250317,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250314,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250313,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250312,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250311,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250310,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250312,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250311,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250310,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250307,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250306,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250305,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 5ed112fc6006..b9d711bb6510 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 +20250317,7390,7240,7400,7130,198665,1438025915,00,0.00,N,2,150, 20250314,7240,7200,7360,7200,98675,716002990,00,0.00,N,2,40, 20250313,7200,7550,7610,7170,219822,1610079200,00,0.00,N,5,-320, 20250312,7520,7650,7680,7475,171802,1297836995,00,0.00,N,5,-90, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index f622d94e5b42..037a92152862 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250317,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250314,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250313,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250312,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250311,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250310,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250312,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250311,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250310,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250307,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250306,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250305,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 1cd00b613502..ff8e5335f4e5 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 +20250317,11150,12200,12250,11150,2074531,24454900915,00,0.00,N,5,-960, 20250314,12110,11700,12300,11320,3309518,39182620770,00,0.00,N,2,110, 20250313,12000,12600,13370,11940,7888805,99997426070,00,0.00,N,2,170, 20250312,11830,12190,13180,11570,7648421,95331336720,00,0.00,N,5,-110, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index a090afd6bbf8..bf284f174de1 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 +20250317,47650,49900,50500,46150,948013,45075156475,00,0.00,N,5,-2050, 20250314,49700,45200,49750,44500,1200389,57579686550,00,0.00,N,2,4400, 20250313,45300,47500,49650,44050,1133089,52441286300,00,0.00,N,5,-1050, 20250312,46350,43500,49000,42900,2038819,95185312400,00,0.00,N,2,2250, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 887a714d3111..7a7f153117c5 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,612,612,612,612,0,0,00,0.00,Y,3,0, +20250317,612,612,612,612,0,0,00,0.00,Y,3,0, +20250314,612,612,612,612,0,0,00,0.00,Y,0,0, 20250313,612,612,612,612,0,0,00,0.00,Y,0,0, -20250312,612,612,612,612,0,0,00,0.00,Y,0,0, -20250311,612,612,612,612,0,0,00,0.00,Y,0,0, -20250310,612,612,612,612,0,0,00,0.00,Y,0,0, +20250312,612,612,612,612,0,0,00,0.00,N,0,0, +20250311,612,612,612,612,0,0,00,0.00,N,0,0, +20250310,612,612,612,612,0,0,00,0.00,N,0,0, 20250307,612,612,612,612,0,0,00,0.00,N,0,0, 20250306,612,612,612,612,0,0,00,0.00,N,0,0, 20250305,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 928f5b5e8341..33abc788200a 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250314,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250313,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250312,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250311,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250310,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250312,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250311,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250310,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250307,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250306,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250305,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index b3f5f3467073..013e723f1c3b 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 +20250317,910,893,949,893,30042,27128059,00,0.00,N,2,5, 20250314,905,916,934,891,27343,24762777,00,0.00,N,5,-10, 20250313,915,960,960,911,32992,30451499,00,0.00,N,5,-15, 20250312,930,860,980,860,304397,281572383,00,0.00,N,2,60, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 96c7a4d11122..bd6c9e33d495 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 +20250317,10270,10380,10480,10270,17010,176398600,00,0.00,N,5,-110, 20250314,10380,10500,10500,10300,11379,117929995,00,0.00,N,2,30, 20250313,10350,10430,10520,10320,8770,90912410,00,0.00,N,5,-30, 20250312,10380,10380,10540,10380,7758,80728805,00,0.00,N,3,0, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 7b81038c17a5..4deecebfb4a4 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 +20250317,358,372,377,356,641198,232683406,00,0.00,N,5,-13, 20250314,371,378,378,363,503551,185538695,00,0.00,N,5,-3, 20250313,374,388,390,374,297512,112941493,00,0.00,N,5,-8, 20250312,382,386,396,379,262431,101103557,00,0.00,N,5,-4, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index f14abed4c20b..fa93fca0431d 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 +20250317,1750,1758,1775,1700,5744,10051659,00,0.00,N,5,-8, 20250314,1758,1762,1790,1743,17554,30947254,00,0.00,N,5,-1, 20250313,1759,1761,1795,1721,12917,22672970,00,0.00,N,3,0, 20250312,1759,1766,1772,1737,12767,22322974,00,0.00,N,5,-6, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 6ea52ffcfccd..66d1ec5ce799 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 +20250317,8450,8000,8560,7640,259857,2148933585,00,0.00,N,2,550, 20250314,7900,7850,8090,7730,58657,459446250,00,0.00,N,2,70, 20250313,7830,7880,8180,7720,62538,495238890,00,0.00,N,5,-70, 20250312,7900,7550,8120,7550,109463,863547180,00,0.00,N,2,300, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 51199843ff68..91e5539b7bb2 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 +20250317,16970,17810,17820,14500,978823,15856260740,00,0.00,N,5,-1650, 20250314,18620,18200,18990,18000,107315,2004401705,00,0.00,N,2,320, 20250313,18300,18400,18590,18000,119645,2181648205,00,0.00,N,5,-100, 20250312,18400,18570,18960,18350,93325,1738451065,00,0.00,N,5,-190, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 1cb6cc8efcff..41b0a2244792 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 +20250317,6390,6420,7570,6360,494477,3495200950,00,0.00,N,5,-20, 20250314,6410,6450,6500,6370,3231,20802875,00,0.00,N,5,-40, 20250313,6450,6540,6540,6390,2716,17603020,00,0.00,N,5,-90, 20250312,6540,6460,6570,6460,1394,9075200,00,0.00,N,2,20, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 0fb7fb09b8a7..5ce58d0bd9ea 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 +20250317,1786,1775,1856,1765,50325,89501956,00,0.00,N,2,6, 20250314,1780,1786,1820,1773,40122,71754196,00,0.00,N,5,-6, 20250313,1786,1875,1875,1740,62901,113475863,00,0.00,N,5,-62, 20250312,1848,1860,1892,1832,37190,69057618,00,0.00,N,5,-11, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 543215f91bc0..a1854c6f97d0 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 +20250317,5110,5020,5220,4810,7752,39505975,00,0.00,N,2,150, 20250314,4960,5200,5200,4910,915,4555055,00,0.00,N,5,-80, 20250313,5040,5180,5180,4900,8743,43266625,00,0.00,N,5,-50, 20250312,5090,5000,5270,4950,2366,11829310,00,0.00,N,5,-50, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 24c436cc7d1d..3e9d1d289657 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 +20250317,35850,37600,37600,35800,158077,5730984475,00,0.00,N,5,-750, 20250314,36600,34550,37325,34550,289682,10536595725,00,0.00,N,2,1850, 20250313,34750,34700,36500,34700,297782,10563861125,00,0.00,N,2,350, 20250312,34400,34950,35250,34350,136603,4738923325,00,0.00,N,5,-550, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 3fafb825a6a4..0751fc2e4b34 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 +20250317,21550,22900,22950,21500,119129,2644812850,00,0.00,N,5,-900, 20250314,22450,23150,23500,22450,62152,1424065425,00,0.00,N,5,-500, 20250313,22950,23150,23450,22500,76754,1772505075,00,0.00,N,5,-200, 20250312,23150,23500,23900,22700,120770,2823412300,00,0.00,N,5,-450, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 2b4c15c53a3f..d4a72a43801f 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 +20250317,8980,8980,9040,8920,24346,218350420,00,0.00,N,3,0, 20250314,8980,8980,9150,8930,36363,326807650,00,0.00,N,3,0, 20250313,8980,8950,9100,8950,42928,387553645,00,0.00,N,5,-20, 20250312,9000,9060,9070,8900,89573,804472435,00,0.00,N,5,-20, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 2383765a5252..5bdcec429bb5 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,229,229,229,229,0,0,00,0.00,Y,3,0, +20250317,229,229,229,229,0,0,00,0.00,Y,3,0, +20250314,229,229,229,229,0,0,00,0.00,Y,0,0, 20250313,229,229,229,229,0,0,00,0.00,Y,0,0, -20250312,229,229,229,229,0,0,00,0.00,Y,0,0, -20250311,229,229,229,229,0,0,00,0.00,Y,0,0, -20250310,229,229,229,229,0,0,00,0.00,Y,0,0, +20250312,229,229,229,229,0,0,00,0.00,N,0,0, +20250311,229,229,229,229,0,0,00,0.00,N,0,0, +20250310,229,229,229,229,0,0,00,0.00,N,0,0, 20250307,229,229,229,229,0,0,00,0.00,N,0,0, 20250306,229,229,229,229,0,0,00,0.00,N,0,0, 20250305,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 0790e7454aee..867a7cc64f37 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 +20250317,11460,10600,12020,10520,6506107,74991075365,00,0.00,N,2,1120, 20250314,10340,9990,10460,9990,485713,4998408595,00,0.00,N,2,410, 20250313,9930,10960,10960,9900,915123,9403263475,00,0.00,N,5,-450, 20250312,10380,10060,10470,10020,508510,5261771160,00,0.00,N,2,360, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 65e7688674ef..c966b39dfb51 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 +20250317,3995,4090,4090,3900,1660,6575810,00,0.00,N,3,0, 20250314,3995,4095,4095,3900,726,2877965,00,0.00,N,5,-85, 20250313,4080,4100,4100,3900,2635,10745940,00,0.00,N,2,185, 20250312,3895,3900,3900,3845,638,2474970,00,0.00,N,5,-5, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 1659f73a738a..7d3d44d239e6 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 +20250317,9810,9670,10130,9470,490446,4789352185,00,0.00,N,2,370, 20250314,9440,9390,9750,9310,287136,2741562070,00,0.00,N,2,50, 20250313,9390,9600,9670,9200,298977,2819848970,00,0.00,N,5,-210, 20250312,9600,10600,10600,9550,1505002,15192867825,00,0.00,N,5,-160, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index f26e6f5353ff..300671d8fd61 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 +20250317,2375,2380,2405,2315,95704,225070315,00,0.00,N,2,55, 20250314,2320,2355,2375,2270,75477,174256686,00,0.00,N,5,-30, 20250313,2350,2410,2500,2350,181867,441382232,00,0.00,N,5,-35, 20250312,2385,2375,2410,2345,26976,63868239,00,0.00,N,2,5, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 9df6925d325f..3041c4bf448d 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,14490,14490,14490,14490,1,14490,00,0.00,N,2,990, 20250314,13500,13500,13500,13500,1,13500,00,0.00,N,2,10, 20250313,13490,14000,14000,12500,101,1266490,00,0.00,N,5,-1010, 20250312,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250311,14500,14500,14500,14500,0,0,00,0.00,N,3,0, -20250310,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250310,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250307,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250306,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250305,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 482335626925..13b620d73486 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 +20250317,678,699,699,630,11855,7537047,00,0.00,N,2,48, 20250314,630,720,720,538,425,233275,00,0.00,N,5,-2, 20250313,632,690,690,535,9202,5823587,00,0.00,N,2,3, 20250312,629,700,700,629,54,36153,00,0.00,N,5,-20, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 0fdd8663dc0f..cd95548405a9 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1264,1487,1487,1487,0,0,00,0.00,Y,4,-223, -20250313,1487,1487,1487,1487,1,1487,00,0.00,Y,2,190, -20250312,1297,1297,1297,1297,1,1297,00,0.00,Y,2,165, +20250317,1264,1264,1264,1264,1,1264,00,0.00,N,3,0, +20250314,1264,1264,1264,1264,0,0,00,0.00,N,3,-223, +20250313,1487,1487,1487,1487,1,1487,00,0.00,N,2,190, +20250312,1297,1297,1297,1297,1,1297,00,0.00,N,2,165, 20250311,1132,1132,1132,1132,1,1132,00,0.00,N,4,-199, 20250310,1331,1331,1331,1331,0,0,00,0.00,N,3,-234, 20250307,1565,1565,1565,1565,1,1565,00,0.00,N,3,0, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index adc04c8de6e1..692e6e375fbc 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 +20250317,11630,11370,11710,11370,110150,1269918460,00,0.00,N,2,300, 20250314,11330,11100,11520,11060,83097,939701280,00,0.00,N,2,230, 20250313,11100,11160,11180,11030,71926,797827635,00,0.00,N,2,100, 20250312,11000,10790,11020,10650,129340,1406702765,00,0.00,N,2,510, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index f91644475f25..3149dbc33835 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 +20250317,1074,1084,1089,1071,38627,41606276,00,0.00,N,5,-8, 20250314,1082,1073,1084,1070,55667,59884454,00,0.00,N,2,9, 20250313,1073,1108,1110,1064,42441,45929058,00,0.00,N,5,-16, 20250312,1089,1090,1104,1015,107119,116016944,00,0.00,N,5,-5, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index aa2402972aa2..a0045c7b2f23 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 +20250317,3800,3740,3900,3715,72423,273842607,00,0.00,N,2,60, 20250314,3740,3670,3765,3670,41018,152875626,00,0.00,N,2,35, 20250313,3705,3780,3800,3690,81583,303914452,00,0.00,N,5,-55, 20250312,3760,3735,3835,3720,100508,379373717,00,0.00,N,2,25, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 2da2d16e5c44..14d762b23d91 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 +20250317,13960,14430,14440,13870,16140,225676420,00,0.00,N,5,-120, 20250314,14080,13900,14130,13770,16802,234436335,00,0.00,N,2,80, 20250313,14000,13950,14120,13730,8876,123572380,00,0.00,N,2,150, 20250312,13850,13790,14200,13790,10476,146671985,00,0.00,N,5,-30, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index c2a8fdbd0e73..b8fe29401383 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 +20250317,8650,8800,8800,8550,45410,390854335,00,0.00,N,5,-50, 20250314,8700,8470,8790,8430,53098,461775205,00,0.00,N,2,230, 20250313,8470,8650,8650,8450,33391,284558630,00,0.00,N,5,-90, 20250312,8560,8590,8590,8420,35491,301387515,00,0.00,N,2,60, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index ea8552fcb1ad..93aed606191d 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 +20250317,3370,3390,3440,3305,9074,30360320,00,0.00,N,5,-20, 20250314,3390,3325,3390,3290,18004,59920875,00,0.00,N,2,65, 20250313,3325,3425,3430,3325,8326,27981288,00,0.00,N,5,-20, 20250312,3345,3345,3470,3340,9107,30637225,00,0.00,N,3,0, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 7292029dc89a..cbabb733ef14 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 +20250317,3555,3650,3740,3485,187586,676397856,00,0.00,N,5,-110, 20250314,3665,3555,3770,3555,156174,575546074,00,0.00,N,2,110, 20250313,3555,3590,3715,3550,109079,391913279,00,0.00,N,5,-75, 20250312,3630,3500,3775,3495,228625,840417431,00,0.00,N,2,155, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 4e136449c65a..d66f27ebea27 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 +20250317,992,992,992,992,2,1984,00,0.00,N,5,-1, 20250314,993,993,993,993,2,1986,00,0.00,N,5,-1, 20250313,994,994,994,994,16,15904,00,0.00,N,5,-1, 20250312,995,995,995,995,2,1990,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index a8810baa6f5c..b00fe205bc1b 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 +20250317,28250,28000,28500,27600,54306,1528856950,00,0.00,N,2,350, 20250314,27900,28200,28400,27550,64790,1803728525,00,0.00,N,5,-300, 20250313,28200,28650,28950,28050,42809,1212773075,00,0.00,N,5,-600, 20250312,28800,28400,29400,28200,49531,1436087975,00,0.00,N,2,550, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index c5c14f5a89c5..4c2193ae45c5 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 +20250317,2410,2700,2700,2400,1637,3960580,00,0.00,N,5,-290, 20250314,2700,2700,2700,2400,1705,4161440,00,0.00,N,2,50, 20250313,2650,2695,2700,2600,527,1419105,00,0.00,N,5,-45, 20250312,2695,2700,2795,2600,63,167195,00,0.00,N,5,-195, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 856a6f7adeff..25b8a4732d61 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 +20250317,2980,2945,3015,2940,31878,94360895,00,0.00,N,2,5, 20250314,2975,2930,3100,2930,98972,293497098,00,0.00,N,5,-25, 20250313,3000,3000,3025,2930,60161,179097767,00,0.00,N,3,0, 20250312,3000,2965,3065,2935,93059,277436740,00,0.00,N,2,5, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 10da408235eb..a627e3839d1a 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 +20250317,76200,76300,76500,74600,70679,5321401250,00,0.00,N,2,600, 20250314,75600,74800,76500,74100,82500,6251584700,00,0.00,N,2,1200, 20250313,74400,75000,75300,73400,112137,8322544150,00,0.00,N,2,300, 20250312,74100,73400,74600,73300,81802,6048393150,00,0.00,N,2,800, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 82d77c88bee3..4ecc8c9349b9 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 +20250317,3870,3870,3930,3855,4439,17267725,00,0.00,N,3,0, 20250314,3870,3850,3890,3765,4191,15959086,00,0.00,N,2,20, 20250313,3850,3835,3890,3835,8298,32076900,00,0.00,N,2,15, 20250312,3835,3835,3870,3795,6268,24066510,00,0.00,N,2,15, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 53c54e4d89cf..5a7050eb9aa5 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 +20250317,5760,5820,5850,5620,102270,583123540,00,0.00,N,5,-50, 20250314,5810,5840,5900,5800,58589,342461805,00,0.00,N,5,-30, 20250313,5840,5950,5990,5810,90007,527376405,00,0.00,N,5,-50, 20250312,5890,6100,6290,5890,160324,963129560,00,0.00,N,5,-160, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 3b9f02b71efa..284cc14c272c 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 +20250317,21350,22400,22400,21200,284808,6148675050,00,0.00,N,5,-850, 20250314,22200,22100,22850,21700,363823,8059215250,00,0.00,N,2,400, 20250313,21800,21700,22400,20900,464882,10099862325,00,0.00,N,2,400, 20250312,21400,22000,22250,21150,873554,18959222125,00,0.00,N,2,300, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 9faddaa9bbc8..eea3012f6ac4 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 +20250317,1780,1803,1803,1761,16383,29202091,00,0.00,N,2,11, 20250314,1769,1787,1794,1761,9852,17545122,00,0.00,N,5,-10, 20250313,1779,1810,1810,1770,14087,25162904,00,0.00,N,5,-22, 20250312,1801,1800,1878,1762,30102,54781955,00,0.00,N,2,33, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 64864dc4f5a6..4bcc9d6fdcb2 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 +20250317,3025,3025,3040,3005,15421,46602910,00,0.00,N,2,5, 20250314,3020,3040,3055,3000,40988,123808450,00,0.00,N,5,-15, 20250313,3035,3105,3105,3035,46257,141472180,00,0.00,N,5,-70, 20250312,3105,3110,3140,3065,29686,92084020,00,0.00,N,2,5, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index fddced1107d9..d4f9f77347f7 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 +20250317,679,679,679,557,17,10149,00,0.00,N,2,26, 20250314,653,881,881,653,11,8478,00,0.00,N,4,-115, 20250313,768,768,768,768,1,768,00,0.00,N,2,99, 20250312,669,727,727,539,853,551377,00,0.00,N,2,36, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 1c7284c4ace5..278e334bdb8f 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 +20250317,3030,2980,3100,2980,2207,6663115,00,0.00,N,2,25, 20250314,3005,3055,3125,2985,3850,11608350,00,0.00,N,5,-15, 20250313,3020,3000,3145,3000,9180,28246526,00,0.00,N,2,20, 20250312,3000,2980,3195,2980,6228,19105520,00,0.00,N,3,0, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index b3fc79ea0f88..16edae6038b6 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 +20250317,3655,3650,3695,3645,10579,38711905,00,0.00,N,5,-50, 20250314,3705,3640,3720,3500,16873,61835520,00,0.00,N,2,85, 20250313,3620,3630,3670,3560,8158,29573380,00,0.00,N,5,-10, 20250312,3630,3530,3630,3475,14548,52056990,00,0.00,N,2,120, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 78407b06452d..85a1ead8aa15 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 +20250317,249,269,270,230,670124,165197306,00,0.00,N,5,-11, 20250314,260,249,275,243,346954,89459497,00,0.00,N,2,8, 20250313,252,248,265,230,538786,130387357,00,0.00,N,2,3, 20250312,249,276,292,245,657183,167837141,00,0.00,N,5,-27, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 9a5b97f69d2c..37b3e37cfc2f 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 +20250317,1501,1540,1540,1493,28236,42540726,00,0.00,N,5,-17, 20250314,1518,1459,1519,1458,103358,155010246,00,0.00,N,2,57, 20250313,1461,1488,1520,1461,31491,46327250,00,0.00,N,5,-19, 20250312,1480,1491,1509,1475,63130,94067164,00,0.00,N,5,-20, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 49cbe9951502..1f18782766df 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 +20250317,11220,11350,11540,11020,4104,45909640,00,0.00,N,5,-10, 20250314,11230,11230,11230,11060,1269,14195010,00,0.00,N,3,0, 20250313,11230,11230,11340,11120,1471,16504620,00,0.00,N,3,0, 20250312,11230,11140,11390,11120,1794,20030400,00,0.00,N,2,100, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 4997402be42c..a06be2cab867 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 +20250317,6810,6760,6880,6700,50483,342705110,00,0.00,N,2,90, 20250314,6720,6630,6820,6600,60299,404005245,00,0.00,N,2,50, 20250313,6670,6910,6970,6670,52050,353459490,00,0.00,N,5,-230, 20250312,6900,6620,6950,6560,73339,497942480,00,0.00,N,2,360, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index c55ab3b938f8..dbe276f742f5 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 +20250317,11020,10690,11470,10560,2011683,22295401250,00,0.00,N,2,470, 20250314,10550,10790,11180,10360,2211734,23981209325,00,0.00,N,5,-130, 20250313,10680,10010,11300,9910,3233366,34616396840,00,0.00,N,2,790, 20250312,9890,9900,10200,9770,659779,6595156720,00,0.00,N,2,140, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index e46c454eb6cb..0f6c9a942ab3 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 +20250317,5090,5150,5200,5030,78319,398875455,00,0.00,N,5,-110, 20250314,5200,4850,5800,4850,470995,2521017682,00,0.00,N,2,350, 20250313,4850,5050,5050,4755,58912,286557801,00,0.00,N,5,-130, 20250312,4980,4965,5070,4960,39911,199404119,00,0.00,N,5,-15, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index d6433aaf7314..7b7dbf9a65b3 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 +20250317,26100,26300,26800,26050,253192,6665082675,00,0.00,N,2,100, 20250314,26000,25450,26400,25200,259545,6746509250,00,0.00,N,2,700, 20250313,25300,26400,26450,25300,325981,8379838475,00,0.00,N,5,-700, 20250312,26000,24900,26200,24850,301656,7749525425,00,0.00,N,2,1100, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 2f1721f1a476..89c929778a08 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 +20250317,5260,5510,5560,5170,2874777,15393305155,00,0.00,N,5,-310, 20250314,5570,4630,5840,4530,18426269,100946668877,00,0.00,N,2,880, 20250313,4690,4950,4950,4595,1972385,9356573428,00,0.00,N,5,-305, 20250312,4995,5080,5310,4960,1942297,9930348604,00,0.00,N,5,-175, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 43aecd15306c..afc918e53121 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 +20250317,50500,49900,50800,49850,157457,7932519750,00,0.00,N,2,950, 20250314,49550,50400,50700,49250,219187,10897071775,00,0.00,N,5,-850, 20250313,50400,51400,51800,49900,380724,19266978850,00,0.00,N,5,-900, 20250312,51300,51000,52700,50400,470490,24343883800,00,0.00,N,2,1000, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index c096549a639d..f96ee4927a6f 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 +20250317,8490,8240,8560,8220,351026,2974816250,00,0.00,N,2,270, 20250314,8220,8360,8380,8010,432592,3527186050,00,0.00,N,5,-130, 20250313,8350,8430,8640,8220,383409,3216976360,00,0.00,N,3,0, 20250312,8350,8490,8530,8210,326128,2719791430,00,0.00,N,5,-100, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 94fcd387a493..56a6e07655de 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 +20250317,3140,3315,3315,3120,378303,1204933862,00,0.00,N,5,-105, 20250314,3245,3240,3295,3165,728854,2367030375,00,0.00,N,2,5, 20250313,3240,2915,3580,2915,5091789,17168854227,00,0.00,N,2,365, 20250312,2875,2760,2875,2740,51906,145343619,00,0.00,N,2,135, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 245b632da6ce..a8923f9ce13a 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 +20250317,44000,44800,44950,43750,60181,2653544500,00,0.00,N,5,-450, 20250314,44450,45450,46800,44400,155269,7064512375,00,0.00,N,5,-600, 20250313,45050,44700,46000,43350,159932,7154585350,00,0.00,N,2,750, 20250312,44300,42600,44500,41750,141963,6218125050,00,0.00,N,2,2400, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 75c0a924a8cb..61e4b05a8d99 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 +20250317,10340,10100,10500,9960,44050,453696275,00,0.00,N,2,400, 20250314,9940,9960,10070,9530,8932,87760070,00,0.00,N,5,-20, 20250313,9960,9890,10090,9680,20441,203496490,00,0.00,N,2,280, 20250312,9680,9870,10040,9660,8766,85699090,00,0.00,N,5,-240, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 7e41579ee794..757731821c19 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 +20250317,5920,5770,5920,5770,53756,314725710,00,0.00,N,2,140, 20250314,5780,5690,5910,5570,38932,226257080,00,0.00,N,2,80, 20250313,5700,5790,5840,5660,24084,138074520,00,0.00,N,5,-90, 20250312,5790,5640,5910,5640,36731,213516350,00,0.00,N,2,130, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 7c95efb814cc..0ce2085c1c94 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 +20250317,313,321,325,306,230069,72032371,00,0.00,N,5,-8, 20250314,321,319,353,319,1146254,386057624,00,0.00,N,2,2, 20250313,319,316,325,309,378035,119894629,00,0.00,N,2,3, 20250312,316,310,324,307,217128,67935873,00,0.00,N,2,3, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 81b61778809c..7f61092aaeb8 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 +20250317,8420,8200,8450,8150,39350,327166780,00,0.00,N,2,220, 20250314,8200,7980,8300,7980,43193,353587045,00,0.00,N,2,220, 20250313,7980,8110,8200,7980,54188,436154860,00,0.00,N,5,-110, 20250312,8090,7940,8150,7900,31025,249999525,00,0.00,N,2,150, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 02cafd773046..9c7f6601e487 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 +20250317,1464,1365,1692,1365,13512547,21164067704,00,0.00,N,2,106, 20250314,1358,1374,1374,1332,43615,58799315,00,0.00,N,5,-8, 20250313,1366,1371,1388,1351,69308,94284031,00,0.00,N,5,-6, 20250312,1372,1372,1372,1335,80803,109148724,00,0.00,N,3,0, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index ff003ed1ca88..e7e8471857d9 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 +20250317,26650,26350,26850,26300,29280,777827850,00,0.00,N,2,50, 20250314,26600,26200,26650,26100,22211,585143525,00,0.00,N,2,400, 20250313,26200,26850,26850,26200,31140,823845700,00,0.00,N,5,-300, 20250312,26500,25200,27050,25200,61545,1621164150,00,0.00,N,2,1200, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 713fa2b8a9ab..4a731df3b472 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 +20250317,4830,4880,4945,4760,106421,513905467,00,0.00,N,2,75, 20250314,4755,4705,4855,4680,94889,451052015,00,0.00,N,2,50, 20250313,4705,4840,4890,4700,74688,355975116,00,0.00,N,5,-125, 20250312,4830,4830,4990,4745,63407,304947986,00,0.00,N,3,0, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 16b5dd402dd3..0cd2506e2642 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 +20250317,9830,9830,9990,9600,70,677980,00,0.00,N,3,0, 20250314,9830,10000,10000,9830,9,89040,00,0.00,N,5,-160, 20250313,9990,9610,9990,9610,55,530450,00,0.00,N,2,200, 20250312,9790,9800,9800,9710,57,554050,00,0.00,N,5,-10, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 653f81b94d59..4b4b563ea1d7 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 +20250317,2135,2165,2370,2035,85127,180075860,00,0.00,N,5,-65, 20250314,2200,2060,2550,2015,239616,549371593,00,0.00,N,2,155, 20250313,2045,2145,2145,2020,14929,30470285,00,0.00,N,5,-10, 20250312,2055,2020,2140,1999,32855,67787456,00,0.00,N,2,35, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index c8bc2071b35e..34c9c4aae6ca 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 +20250317,2400,2400,2400,2200,27,61300,00,0.00,N,2,50, 20250314,2350,2285,2350,2200,1252,2863325,00,0.00,N,2,60, 20250313,2290,2300,2300,2200,5,11290,00,0.00,N,5,-10, 20250312,2300,2300,2300,2300,1,2300,00,0.00,N,2,10, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index dd0023d9b0b6..0c82696012ee 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 +20250317,3995,4100,4120,3955,47029,187284425,00,0.00,N,5,-5, 20250314,4000,3995,4015,3960,50187,200104390,00,0.00,N,3,0, 20250313,4000,4010,4010,3970,5751,22938450,00,0.00,N,3,0, 20250312,4000,4025,4025,3965,24078,96018527,00,0.00,N,3,0, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 6876282c8b5f..75e99af52c5b 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 +20250317,999,900,1000,850,32,28599,00,0.00,N,3,0, 20250314,999,900,1000,850,23,20499,00,0.00,N,3,0, 20250313,999,1000,1000,850,12,10499,00,0.00,N,3,0, 20250312,999,850,999,850,21,18699,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 7649721d03d5..2641cb3d02c8 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,415,415,415,415,0,0,00,0.00,Y,3,0, +20250317,415,415,415,415,0,0,00,0.00,Y,3,0, +20250314,415,415,415,415,0,0,00,0.00,Y,0,0, 20250313,415,415,415,415,0,0,00,0.00,Y,0,0, -20250312,415,415,415,415,0,0,00,0.00,Y,0,0, -20250311,415,415,415,415,0,0,00,0.00,Y,0,0, -20250310,415,415,415,415,0,0,00,0.00,Y,0,0, +20250312,415,415,415,415,0,0,00,0.00,N,0,0, +20250311,415,415,415,415,0,0,00,0.00,N,0,0, +20250310,415,415,415,415,0,0,00,0.00,N,0,0, 20250307,415,415,415,415,0,0,00,0.00,N,0,0, 20250306,415,415,415,415,0,0,00,0.00,N,0,0, 20250305,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index dac90e41deec..365c1ac3b18c 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 +20250317,1645,1622,1650,1621,39190,63838114,00,0.00,N,2,23, 20250314,1622,1593,1622,1593,26216,42300750,00,0.00,N,2,16, 20250313,1606,1624,1634,1552,88466,141161454,00,0.00,N,5,-18, 20250312,1624,1618,1634,1608,45042,72720491,00,0.00,N,5,-10, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index e0f1797064e7..f9d2aa991a89 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 +20250317,1202,1214,1244,1196,526752,637352491,00,0.00,N,5,-16, 20250314,1218,1138,1314,1125,8323067,10421662484,00,0.00,N,2,80, 20250313,1138,1134,1161,1115,413406,469264041,00,0.00,N,5,-15, 20250312,1153,1173,1194,1153,448990,525564797,00,0.00,N,5,-37, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 743d6baac707..9495aa6e1e93 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 +20250317,3210,3290,3300,3170,40519,130016379,00,0.00,N,5,-60, 20250314,3270,3235,3495,3225,135288,452479093,00,0.00,N,2,90, 20250313,3180,3170,3220,3155,24202,77173880,00,0.00,N,2,5, 20250312,3175,3095,3175,3060,39960,124367541,00,0.00,N,2,80, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 67de69c1db13..0a37dd4bcc2b 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 +20250317,5210,5220,5270,5160,2345,12262830,00,0.00,N,5,-60, 20250314,5270,5160,5270,5150,6183,32265530,00,0.00,N,2,90, 20250313,5180,5240,5260,5110,3767,19622500,00,0.00,N,2,30, 20250312,5150,5160,5300,5120,5080,26459270,00,0.00,N,5,-60, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 3c64939a78c7..fae22a61f498 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 +20250317,8060,8150,8230,8060,4537,36870090,00,0.00,N,5,-190, 20250314,8250,8490,8490,8220,5739,47379640,00,0.00,N,3,0, 20250313,8250,8160,8500,8160,1603,13269300,00,0.00,N,5,-10, 20250312,8260,8250,8350,8150,1342,11062500,00,0.00,N,2,10, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 3fa2909bc37e..e153eeac04d2 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 +20250317,110800,113100,113700,110700,526173,58648398500,00,0.00,N,5,-1700, 20250314,112500,115300,116300,111200,685802,77542288350,00,0.00,N,5,-3100, 20250313,115600,121500,122200,115000,866306,101347015350,00,0.00,N,5,-3800, 20250312,119400,120800,122100,119100,542178,65281717400,00,0.00,N,2,400, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 16e77bbf3444..68935f1bf825 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 +20250317,5770,5690,5880,5690,16476,94602430,00,0.00,N,5,-80, 20250314,5850,5890,5960,5800,3331,19563360,00,0.00,N,5,-50, 20250313,5900,5970,5970,5800,3686,21615590,00,0.00,N,5,-30, 20250312,5930,5920,6170,5810,5123,30554760,00,0.00,N,2,10, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index a932aeeb1d1d..86ff9e313ff1 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 +20250317,17800,17890,17890,17740,34273,609957880,00,0.00,N,2,50, 20250314,17750,17710,17900,17650,71832,1277899805,00,0.00,N,2,40, 20250313,17710,17800,18100,17630,77566,1380378600,00,0.00,N,5,-90, 20250312,17800,17010,18060,17010,139352,2458061895,00,0.00,N,2,710, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 477324afd270..f998d024e438 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 +20250317,26200,26100,26350,26050,10954,286929225,00,0.00,N,5,-50, 20250314,26250,25950,26400,25850,8032,209961625,00,0.00,N,2,100, 20250313,26150,26700,26700,25850,18542,484755750,00,0.00,N,5,-350, 20250312,26500,26700,26800,26350,22434,594524525,00,0.00,N,5,-150, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index cbc0917d9219..acb46934c6e3 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 +20250317,11210,11330,11390,11180,43339,487712925,00,0.00,N,5,-80, 20250314,11290,11370,11400,11220,66386,748817435,00,0.00,N,5,-80, 20250313,11370,11150,12740,11010,510562,6120083065,00,0.00,N,2,290, 20250312,11080,11150,11230,11050,35087,389751725,00,0.00,N,2,10, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 70444ebc9356..79d074b525f5 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 +20250317,9890,9960,9960,9660,28251,276361150,00,0.00,N,5,-30, 20250314,9920,9830,10030,9830,41069,408312825,00,0.00,N,2,10, 20250313,9910,10380,10380,9840,51581,517356980,00,0.00,N,5,-470, 20250312,10380,10210,10380,10150,32269,329917275,00,0.00,N,2,180, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index d8d0c2d69241..1b7aeacc1934 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 +20250317,8760,8800,8800,8410,116,985830,00,0.00,N,5,-40, 20250314,8800,8800,9000,8600,9139,80434430,00,0.00,N,2,200, 20250313,8600,8900,9000,8220,559,4767810,00,0.00,N,5,-400, 20250312,9000,9400,9450,8730,155,1407490,00,0.00,N,5,-200, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 75d920424e95..6fafabe8b3c7 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 +20250317,2510,2545,2560,2510,128381,324680334,00,0.00,N,5,-30, 20250314,2540,2560,2580,2540,124306,316894289,00,0.00,N,3,0, 20250313,2540,2600,2620,2530,149627,384962942,00,0.00,N,5,-35, 20250312,2575,2515,2615,2515,163875,423848301,00,0.00,N,2,60, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 0d070a9d2d47..746be926483c 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 +20250317,407,415,418,407,71747,29459163,00,0.00,N,5,-8, 20250314,415,426,430,415,71482,30131761,00,0.00,N,5,-4, 20250313,419,421,427,418,38431,16142414,00,0.00,N,2,1, 20250312,418,414,425,401,149100,61567177,00,0.00,N,2,4, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 81e887de4d22..6e78b7ac2f85 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 +20250317,13890,13930,13930,13710,6902,95370350,00,0.00,N,5,-80, 20250314,13970,13860,14040,13700,10773,149893600,00,0.00,N,2,110, 20250313,13860,13760,13990,13650,12877,177180475,00,0.00,N,2,100, 20250312,13760,13470,13840,13410,15721,214833990,00,0.00,N,2,290, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index e778d77bf69e..aff1939e9f8f 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 +20250317,40500,40300,40800,40150,97669,3948110525,00,0.00,N,2,400, 20250314,40100,40450,41000,39950,122892,4955505300,00,0.00,N,5,-300, 20250313,40400,39500,40950,39200,462722,18707186875,00,0.00,N,2,1150, 20250312,39250,39950,40400,38450,278726,10923765925,00,0.00,N,5,-850, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index fc984eb3a309..e147de8330fa 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 +20250317,7400,7400,7400,7100,5,36500,00,0.00,N,2,10, 20250314,7390,7600,8500,7170,582,4318820,00,0.00,N,5,-40, 20250313,7430,7270,7800,7000,547,4088940,00,0.00,N,2,160, 20250312,7270,7200,7600,6810,146,1034830,00,0.00,N,5,-130, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index ad409a760b07..da2215b9e0ce 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 +20250317,10820,10900,11060,10620,118620,1291261980,00,0.00,N,2,30, 20250314,10790,10950,11160,10710,113606,1236619590,00,0.00,N,5,-160, 20250313,10950,11140,11800,10820,408133,4590941695,00,0.00,N,5,-300, 20250312,11250,11460,13320,10960,1979443,23772205835,00,0.00,N,5,-750, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index d57706976181..6467b8112049 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 +20250317,4540,4515,4660,4485,16454,74725222,00,0.00,N,2,15, 20250314,4525,4340,4590,4270,28107,125948361,00,0.00,N,2,205, 20250313,4320,4460,4545,4310,27693,121028455,00,0.00,N,5,-105, 20250312,4425,4290,4470,4290,40076,177469235,00,0.00,N,2,110, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 172c3725845f..688a28cbb76e 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 +20250317,47200,48400,48400,46250,58768,2783517600,00,0.00,N,5,-250, 20250314,47450,45800,48400,45800,118875,5676562300,00,0.00,N,2,1550, 20250313,45900,45200,46650,44600,83005,3824264850,00,0.00,N,2,700, 20250312,45200,42700,45650,42550,98585,4409894150,00,0.00,N,2,2500, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index a5a74036307b..c1d72471c285 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 +20250317,857,856,861,849,80413,68603209,00,0.00,N,2,1, 20250314,856,851,858,840,94690,80320517,00,0.00,N,2,5, 20250313,851,863,873,851,64465,55246392,00,0.00,N,5,-6, 20250312,857,861,869,857,62693,53936816,00,0.00,N,2,3, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 7e626601fcde..f78297de27d6 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 +20250317,4900,4720,5150,4715,1509750,7560237091,00,0.00,N,2,180, 20250314,4720,4455,4750,4455,130798,611750709,00,0.00,N,2,215, 20250313,4505,4675,4710,4505,87168,401524247,00,0.00,N,5,-80, 20250312,4585,4500,4625,4420,111696,510502230,00,0.00,N,2,60, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 2ecb27884598..660a0f1d0a95 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 +20250317,46300,46550,47400,45950,71784,3340848875,00,0.00,N,5,-250, 20250314,46550,47450,48050,46300,87332,4117060325,00,0.00,N,5,-900, 20250313,47450,47950,48150,46700,312696,14891679125,00,0.00,N,2,50, 20250312,47400,47650,48200,47200,103849,4950224025,00,0.00,N,5,-500, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 3c8e12726376..90e279e3ebf0 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 +20250317,11290,11200,11550,11170,917809,10410472705,00,0.00,N,2,260, 20250314,11030,10750,11230,10730,655810,7263965115,00,0.00,N,2,230, 20250313,10800,11370,11370,10710,802460,8849198390,00,0.00,N,5,-210, 20250312,11010,10620,11250,10500,1153239,12637195645,00,0.00,N,2,460, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index ce5796dd141c..e0ce489a8746 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 +20250317,1826,1826,1826,1826,1,1826,00,0.00,N,2,237, 20250314,1589,1782,1782,1400,815,1251490,00,0.00,N,2,39, 20250313,1550,1721,1721,1540,79,122591,00,0.00,N,2,52, 20250312,1498,1799,1799,1450,946,1409511,00,0.00,N,5,-92, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index f195bdaf328f..8e063b353145 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 +20250317,5540,5630,5690,5520,127741,710498570,00,0.00,N,5,-50, 20250314,5590,5580,5660,5550,112699,631837330,00,0.00,N,2,10, 20250313,5580,5700,5780,5570,161561,912524755,00,0.00,N,5,-120, 20250312,5700,5710,5780,5680,134103,766121185,00,0.00,N,2,10, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 640e2d5052a1..cd5440507035 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 +20250317,1549,1481,1574,1480,77299,118877696,00,0.00,N,5,-8, 20250314,1557,1572,1596,1550,81597,128211783,00,0.00,N,5,-13, 20250313,1570,1586,1609,1570,60946,96762659,00,0.00,N,5,-16, 20250312,1586,1541,1596,1526,70148,110476593,00,0.00,N,2,45, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index b1bd5eecba90..674d5665eb55 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 +20250317,1996,1998,1998,1800,14,27555,00,0.00,N,2,193, 20250314,1803,1999,1999,1803,7,13797,00,0.00,N,5,-3, 20250313,1806,1999,1999,1806,24,43959,00,0.00,N,2,4, 20250312,1802,1987,1987,1802,43,83546,00,0.00,N,5,-186, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index d48cffcffa8a..faa386fcae59 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 +20250317,12620,12420,12670,12260,79228,994148615,00,0.00,N,2,370, 20250314,12250,12100,12340,11950,24240,295637375,00,0.00,N,2,290, 20250313,11960,12450,12600,11960,49468,610637470,00,0.00,N,5,-360, 20250312,12320,11850,12380,11850,24136,293417760,00,0.00,N,2,480, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 14c48da092a1..6d7db866c37c 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 +20250317,2705,2575,2710,2470,3047405,7870394816,00,0.00,N,2,130, 20250314,2575,2615,2627,2520,1951108,5000009017,00,0.00,N,5,-35, 20250313,2610,2795,2815,2600,3189686,8576060781,00,0.00,N,5,-185, 20250312,2795,2960,2980,2795,2493142,7165047402,00,0.00,N,5,-80, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index d8db418ab2f2..0310fdff1707 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 +20250317,7710,8000,8000,7540,2243,17388620,00,0.00,N,5,-20, 20250314,7730,7790,7790,7600,3275,25239010,00,0.00,N,5,-70, 20250313,7800,7660,7800,7450,12254,93448030,00,0.00,N,2,140, 20250312,7660,7740,7750,7530,11051,84512520,00,0.00,N,5,-90, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 11674247a171..5e1e0932d1d3 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 +20250317,6180,6150,6200,6100,3903,23989380,00,0.00,N,2,30, 20250314,6150,6170,6220,6150,3714,22897215,00,0.00,N,5,-80, 20250313,6230,6220,6280,6150,6964,43043235,00,0.00,N,2,10, 20250312,6220,6240,6290,6150,3176,19686150,00,0.00,N,5,-20, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index c20ae5219623..b275d27057c8 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 +20250317,1187,1189,1189,1175,7261,8614545,00,0.00,N,5,-3, 20250314,1190,1193,1193,1180,4657,5516946,00,0.00,N,5,-3, 20250313,1193,1195,1205,1188,1172,1399080,00,0.00,N,5,-2, 20250312,1195,1194,1214,1185,7797,9318472,00,0.00,N,2,1, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 83e4ac07859c..6e77a6e23907 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 +20250317,4005,4065,4080,3980,217594,873791110,00,0.00,N,5,-45, 20250314,4050,3975,4105,3975,164906,669714770,00,0.00,N,2,50, 20250313,4000,4065,4115,3995,193179,781930635,00,0.00,N,5,-50, 20250312,4050,4015,4105,4010,169324,687262074,00,0.00,N,2,35, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index d000f523e19a..1986e15d1462 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 +20250317,8610,8530,8810,8430,66516,573855870,00,0.00,N,2,10, 20250314,8600,8700,8720,8470,29005,248425885,00,0.00,N,5,-40, 20250313,8640,8710,8960,8550,54433,468969500,00,0.00,N,5,-160, 20250312,8800,8650,9190,8580,84423,743639860,00,0.00,N,2,200, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 094d173d53d4..d7ae32361d36 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 +20250317,3255,3370,3370,3255,17558,57510765,00,0.00,N,5,-20, 20250314,3275,3245,3295,3220,13716,44848241,00,0.00,N,5,-20, 20250313,3295,3315,3315,3260,15198,49910180,00,0.00,N,5,-25, 20250312,3320,3320,3350,3250,18477,60664830,00,0.00,N,3,0, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index f0a6657d6e09..dbed5f788341 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 +20250317,26700,27050,27050,26000,576144,15218103675,00,0.00,N,5,-100, 20250314,26800,26750,27100,26400,858472,22884184125,00,0.00,N,2,150, 20250313,26650,25550,27000,25100,2118470,56029330025,00,0.00,N,2,1550, 20250312,25100,24200,25300,24150,702057,17460034850,00,0.00,N,2,700, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 806f07638e72..4c9abeab6c47 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 +20250317,5910,5960,5960,5870,3845,22658650,00,0.00,N,2,30, 20250314,5880,6000,6400,5710,2694,15591620,00,0.00,N,5,-70, 20250313,5950,6000,6000,5800,42,248220,00,0.00,N,2,80, 20250312,5870,6200,6200,5700,1176,6731450,00,0.00,N,5,-40, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index fe4bb7007495..ec4df27eb9f2 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 +20250317,215,215,215,180,11997,2579009,00,0.00,N,1,28, 20250314,187,200,248,187,322,61190,00,0.00,N,4,-33, 20250313,220,220,220,179,109,23468,00,0.00,N,2,25, 20250312,195,180,238,179,254,54595,00,0.00,N,5,-14, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 7e2151b5a2b1..ee1731d7efdd 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 +20250317,593,625,625,532,2656,1494345,00,0.00,N,5,-32, 20250314,625,644,644,564,5030,2849103,00,0.00,N,5,-35, 20250313,660,699,699,551,33,21109,00,0.00,N,2,14, 20250312,646,678,678,582,541,332943,00,0.00,N,5,-36, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index b967f26c7166..9ad4cdcfd6a2 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 +20250317,1374,1354,1400,1349,26271,36123091,00,0.00,N,2,25, 20250314,1349,1300,1505,1300,169259,236503155,00,0.00,N,2,34, 20250313,1315,1332,1416,1315,25469,34214441,00,0.00,N,5,-5, 20250312,1320,1316,1349,1316,13432,17825110,00,0.00,N,2,4, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 50c3bb3efe0e..7060e1e7fa0f 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 +20250317,898,899,915,895,15280,13791527,00,0.00,N,5,-16, 20250314,914,874,916,874,27896,25079998,00,0.00,N,2,32, 20250313,882,901,903,882,24491,21773636,00,0.00,N,5,-11, 20250312,893,856,899,856,41724,36646358,00,0.00,N,2,37, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 557729e01a94..bb7307e7e531 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,412,412,412,412,0,0,00,0.00,Y,3,0, +20250317,412,412,412,412,0,0,00,0.00,Y,3,0, +20250314,412,412,412,412,0,0,00,0.00,Y,0,0, 20250313,412,412,412,412,0,0,00,0.00,Y,0,0, -20250312,412,412,412,412,0,0,00,0.00,Y,0,0, -20250311,412,412,412,412,0,0,00,0.00,Y,0,0, -20250310,412,412,412,412,0,0,00,0.00,Y,0,0, +20250312,412,412,412,412,0,0,00,0.00,N,0,0, +20250311,412,412,412,412,0,0,00,0.00,N,0,0, +20250310,412,412,412,412,0,0,00,0.00,N,0,0, 20250307,412,412,412,412,0,0,00,0.00,N,0,0, 20250306,412,412,412,412,0,0,00,0.00,N,0,0, 20250305,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index febbd7cf91a6..e881f015fc21 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 +20250317,8030,8250,8290,7900,126269,1016662925,00,0.00,N,5,-180, 20250314,8210,7820,8560,7820,256532,2122350820,00,0.00,N,2,300, 20250313,7910,8300,9120,7910,775071,6629383250,00,0.00,N,2,30, 20250312,7880,7700,7900,7560,38722,300432775,00,0.00,N,2,230, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 15df30c514f2..431aff889b6e 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 +20250317,357500,359000,359500,344500,157264,55411485600,00,0.00,N,2,1500, 20250314,356000,357500,358500,351500,81671,29012874860,00,0.00,N,5,-2000, 20250313,358000,346000,358000,345500,225941,80274997750,00,0.00,N,2,12500, 20250312,345500,346000,350000,344000,103896,35988337000,00,0.00,N,5,-500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 5b9eef514c61..8f27545f704d 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 +20250317,4720,4690,4770,4555,931723,4352477938,00,0.00,N,2,30, 20250314,4690,4300,5160,4300,10117407,49371157491,00,0.00,N,2,370, 20250313,4320,4450,4590,4235,334306,1474277075,00,0.00,N,5,-105, 20250312,4425,4490,4830,4415,1655667,7667589577,00,0.00,N,5,-65, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 02c7f2f233ce..51e48652cc8c 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 +20250317,17050,18400,18400,17000,15023,259898340,00,0.00,N,5,-1380, 20250314,18430,19240,19240,18110,16895,313225590,00,0.00,N,2,610, 20250313,17820,15000,17820,15000,30029,509560200,00,0.00,N,2,2320, 20250312,15500,14480,15530,14000,10595,163119790,00,0.00,N,2,940, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index cc2d76d3317c..4ba2fa0d9a1b 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 +20250317,4410,4450,4450,4380,29807,131110849,00,0.00,N,5,-15, 20250314,4425,4455,4500,4400,32788,145643698,00,0.00,N,5,-25, 20250313,4450,4405,4470,4370,17511,77246190,00,0.00,N,2,25, 20250312,4425,4410,4480,4390,5621,24970695,00,0.00,N,5,-5, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 7f656b46da5e..84a6672cc77d 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 +20250317,72500,73000,74200,67300,92083,6459583100,00,0.00,N,5,-2000, 20250314,74500,70200,75000,70200,60075,4391366600,00,0.00,N,2,4400, 20250313,70100,70100,71500,69200,42188,2968784150,00,0.00,N,2,600, 20250312,69500,70000,71500,68300,50796,3545783100,00,0.00,N,5,-400, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 696ea8a274c8..b0a252ecc4a7 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 +20250317,6660,6700,6730,6560,26211,173106810,00,0.00,N,5,-20, 20250314,6680,6510,6680,6500,13181,86951130,00,0.00,N,2,140, 20250313,6540,6700,6700,6530,21380,140758400,00,0.00,N,5,-150, 20250312,6690,6700,6850,6690,32532,218901035,00,0.00,N,5,-10, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index ff52d08d524a..e3e76e45b629 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 +20250317,2995,2955,3060,2900,26920,80786515,00,0.00,N,2,40, 20250314,2955,2905,2960,2900,9967,29273110,00,0.00,N,2,45, 20250313,2910,3010,3015,2910,37517,110488970,00,0.00,N,5,-90, 20250312,3000,3010,3030,2960,14359,43033240,00,0.00,N,3,0, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index da0ae4d3cabb..f72a34cdeeba 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 +20250317,5140,5190,5230,5110,35217,181177145,00,0.00,N,5,-30, 20250314,5170,5300,5350,5100,86824,453812980,00,0.00,N,5,-130, 20250313,5300,5370,5420,5250,73339,389789930,00,0.00,N,5,-60, 20250312,5360,5350,5440,5300,94462,505063745,00,0.00,N,2,10, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index f517efaf43cf..72f4bd9a221c 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 +20250317,2390,2385,2395,2360,16953,40260405,00,0.00,N,2,20, 20250314,2370,2340,2390,2305,9632,22595165,00,0.00,N,2,20, 20250313,2350,2330,2375,2290,44739,103717230,00,0.00,N,2,25, 20250312,2325,2315,2340,2300,13910,32145665,00,0.00,N,3,0, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 00042e25892b..11da38270200 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 +20250317,3200,3170,3225,3150,86918,277637440,00,0.00,N,2,65, 20250314,3135,3090,3140,3085,39599,123680515,00,0.00,N,2,15, 20250313,3120,3130,3135,3065,65517,202692855,00,0.00,N,2,10, 20250312,3110,3105,3145,3085,46218,144059910,00,0.00,N,5,-5, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index c7c5594ce969..8aab54c620fc 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 +20250317,1755,1781,1822,1754,72492,128323487,00,0.00,N,5,-45, 20250314,1800,1794,1816,1771,35482,63445999,00,0.00,N,2,5, 20250313,1795,1829,1870,1777,83516,149870929,00,0.00,N,5,-49, 20250312,1844,1803,1845,1803,46299,84269090,00,0.00,N,2,5, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index d1c763c7de6b..26011a18c859 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 +20250317,4915,4935,4940,4850,18678,91142275,00,0.00,N,5,-15, 20250314,4930,4940,4940,4800,25940,126649950,00,0.00,N,2,15, 20250313,4915,4870,4930,4835,20368,99212170,00,0.00,N,3,0, 20250312,4915,4875,4950,4790,23318,113647210,00,0.00,N,2,40, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 0b6aacbb41ac..695e05030bc7 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 +20250317,5500,5540,5540,5400,11669,63665230,00,0.00,N,5,-30, 20250314,5530,5470,5540,5470,2231,12286840,00,0.00,N,3,0, 20250313,5530,5470,5580,5440,7983,44152820,00,0.00,N,3,0, 20250312,5530,5480,5530,5480,5303,29228600,00,0.00,N,2,50, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 1f8fe7e459ea..80e67260e811 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 +20250317,2300,2315,2350,2285,17281,39869265,00,0.00,N,3,0, 20250314,2300,2320,2340,2290,17906,41248053,00,0.00,N,5,-20, 20250313,2320,2265,2380,2265,27445,64164471,00,0.00,N,2,40, 20250312,2280,2250,2400,2250,56563,131495300,00,0.00,N,2,30, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 3af9b51632d2..e01a5ff2f8ed 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 +20250317,18370,17850,18870,17760,112490,2080905720,00,0.00,N,2,680, 20250314,17690,17590,17830,17590,8528,150732055,00,0.00,N,3,0, 20250313,17690,17680,17870,17450,14745,259959420,00,0.00,N,2,10, 20250312,17680,17100,17790,17040,23699,415004505,00,0.00,N,2,680, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index b4f0288d324e..f5f22fd2162f 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 +20250317,30450,31250,31450,30000,232097,7075521000,00,0.00,N,5,-800, 20250314,31250,31050,31950,31000,102470,3230425575,00,0.00,N,2,350, 20250313,30900,31850,31850,30800,203100,6308570675,00,0.00,N,5,-200, 20250312,31100,30800,31250,30500,107297,3313043450,00,0.00,N,2,250, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 22dccc37ff45..427e2ec7a975 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 +20250317,2115,2140,2165,2115,15320,32796420,00,0.00,N,5,-25, 20250314,2140,2080,2160,2080,20924,44679480,00,0.00,N,2,60, 20250313,2080,2115,2160,2070,15065,31649300,00,0.00,N,5,-20, 20250312,2100,2190,2190,2085,29867,62942105,00,0.00,N,5,-45, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index fd91a83be2b2..1dbb82daa3f5 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 +20250317,4550,4500,4730,4500,167085,777044222,00,0.00,N,2,45, 20250314,4505,4405,4515,4405,31629,141284022,00,0.00,N,2,55, 20250313,4450,4445,4600,4425,49267,221041372,00,0.00,N,5,-20, 20250312,4470,4410,4490,4410,21005,94063079,00,0.00,N,2,60, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 72496b253b5e..2d04c58b48ae 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 +20250317,2865,2865,2870,2835,8928,25464175,00,0.00,N,5,-5, 20250314,2870,2845,2880,2835,46835,133449230,00,0.00,N,2,20, 20250313,2850,2860,2865,2830,6802,19350445,00,0.00,N,5,-5, 20250312,2855,2775,2875,2775,46367,131513780,00,0.00,N,5,-25, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 987947090cfa..4d2891927da2 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 +20250317,10930,10980,10980,10770,8085,87976130,00,0.00,N,3,0, 20250314,10930,10730,10950,10600,9239,100042700,00,0.00,N,2,300, 20250313,10630,10670,10850,10630,7144,76506440,00,0.00,N,5,-40, 20250312,10670,10810,10900,10670,9455,101585620,00,0.00,N,5,-150, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 363c83098b29..d6b34056952f 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 +20250317,983,992,992,976,15527,15222167,00,0.00,N,5,-4, 20250314,987,986,992,981,11455,11298856,00,0.00,N,3,0, 20250313,987,988,990,981,5722,5645295,00,0.00,N,5,-4, 20250312,991,980,994,980,17471,17257167,00,0.00,N,2,11, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 1ed359de19ec..8c09af390003 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 +20250317,7230,7130,7250,7130,12629,91618700,00,0.00,N,2,40, 20250314,7190,7130,7230,7040,19460,138547965,00,0.00,N,3,0, 20250313,7190,7190,7240,7140,8196,58876910,00,0.00,N,3,0, 20250312,7190,7250,7250,7120,9520,68042925,00,0.00,N,3,0, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index e52ffb6095fd..4aaedd649847 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 +20250317,14620,14710,15250,14600,248917,3703326835,00,0.00,N,2,110, 20250314,14510,14420,14680,14360,91605,1327389795,00,0.00,N,5,-60, 20250313,14570,14610,14750,14230,213653,3098376210,00,0.00,N,2,40, 20250312,14530,14200,14580,13980,195490,2798521265,00,0.00,N,2,330, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 13be99cd3e51..f56429e3dd5a 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 +20250317,4955,4995,5000,4915,107875,534818087,00,0.00,N,5,-10, 20250314,4965,4750,5060,4750,261830,1298667552,00,0.00,N,2,195, 20250313,4770,4900,4995,4770,152095,736821927,00,0.00,N,5,-85, 20250312,4855,4920,4975,4835,162050,797469649,00,0.00,N,2,5, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 49ca6f0ebd8d..786e14874908 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 +20250317,8000,7930,8010,7910,3989,31761425,00,0.00,N,2,70, 20250314,7930,8040,8040,7900,14773,117302405,00,0.00,N,5,-110, 20250313,8040,8040,8100,7970,3152,25233600,00,0.00,N,2,10, 20250312,8030,8030,8100,7990,5654,45379905,00,0.00,N,3,0, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 2305e7f30416..6bfaee3759eb 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 +20250317,17950,17850,18060,17630,82159,1471409860,00,0.00,N,2,100, 20250314,17850,16720,17860,16720,169410,2962658010,00,0.00,N,2,1110, 20250313,16740,17200,17350,16720,71878,1218496020,00,0.00,N,5,-400, 20250312,17140,16740,17140,16740,50150,854820020,00,0.00,N,2,490, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 0969bfad717e..04c48d6dc901 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 +20250317,7440,7550,7560,7410,9489,71026830,00,0.00,N,5,-110, 20250314,7550,7500,7580,7450,8624,64745840,00,0.00,N,2,70, 20250313,7480,7550,7770,7440,20358,155052120,00,0.00,N,5,-30, 20250312,7510,7450,7510,7300,15393,114237960,00,0.00,N,2,10, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 51f6a2efa9b8..0336b09cb174 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 +20250317,5180,5170,5220,5130,15242,78671015,00,0.00,N,2,20, 20250314,5160,5100,5260,5050,23376,120929050,00,0.00,N,2,110, 20250313,5050,5180,5290,5050,41744,216328780,00,0.00,N,5,-130, 20250312,5180,5070,5300,5060,35526,184464560,00,0.00,N,2,110, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 169d97e7578b..dc6d78d8b343 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 +20250317,590,600,600,502,22,11230,00,0.00,N,3,0, 20250314,590,595,595,510,22,11385,00,0.00,N,5,-10, 20250313,600,600,600,600,1,600,00,0.00,N,3,0, 20250312,600,600,600,600,1,600,00,0.00,N,3,0, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 89f42bf55d4f..532e9509d85c 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 +20250317,339,398,398,339,9,3110,00,0.00,N,4,-59, 20250314,398,400,400,398,2,798,00,0.00,N,2,28, 20250313,370,379,379,291,3,1040,00,0.00,N,2,40, 20250312,330,400,400,303,5,1693,00,0.00,N,5,-22, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 987648eb1500..202bb6a48e90 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 +20250317,397,400,400,366,5425,2023990,00,0.00,N,2,24, 20250314,373,429,429,368,1431,554583,00,0.00,N,5,-31, 20250313,404,420,420,367,90,36089,00,0.00,N,2,22, 20250312,382,437,437,367,280,108482,00,0.00,N,3,0, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index fde3513e334f..4cad984c1ff4 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 +20250317,595,700,700,595,1656,985740,00,0.00,N,4,-104, 20250314,699,699,699,699,1,699,00,0.00,N,5,-1, 20250313,700,700,700,700,0,0,00,0.00,N,3,0, 20250312,700,685,700,623,52,32572,00,0.00,N,2,13, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index de0529895e4a..ff61a89b22a5 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 +20250317,1648,1699,1699,1500,7,11493,00,0.00,N,2,48, 20250314,1600,1699,1699,1500,2271,3857264,00,0.00,N,3,0, 20250313,1600,1599,1600,1599,1003,1603992,00,0.00,N,2,50, 20250312,1550,1599,1599,1400,194,295697,00,0.00,N,5,-40, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index d39325f368e5..5456c455806b 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 +20250317,75900,75300,76000,74800,96795,7319593850,00,0.00,N,2,1200, 20250314,74700,74800,75400,74200,75026,5601374050,00,0.00,N,5,-400, 20250313,75100,76200,76300,74000,236221,17689788800,00,0.00,N,2,100, 20250312,75000,73900,75700,73500,121758,9135167250,00,0.00,N,2,1200, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index d4d0a6888104..9da0f095b198 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 +20250317,359000,345500,361000,345000,334627,118861915750,00,0.00,N,2,20500, 20250314,338500,330500,343000,326000,189927,64039941000,00,0.00,N,2,8000, 20250313,330500,344000,350000,328500,362927,121882151500,00,0.00,N,5,-11000, 20250312,341500,335000,349500,326000,382397,129865478750,00,0.00,N,2,11500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 7545dc4ed7c3..5138c2991fb1 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 +20250317,73100,73600,74300,72300,136708,9994359150,00,0.00,N,5,-200, 20250314,73300,75000,75000,72200,137734,10076006950,00,0.00,N,5,-1300, 20250313,74600,75000,75800,73800,96973,7267281450,00,0.00,N,2,100, 20250312,74500,79800,79900,74400,282429,21634949250,00,0.00,N,5,-2400, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 85074fca63dd..c755ff2230c8 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 +20250317,17560,17670,17670,17500,1830,32115400,00,0.00,N,2,20, 20250314,17540,17480,17690,17310,4745,83011620,00,0.00,N,2,60, 20250313,17480,17510,17510,17450,2239,39165820,00,0.00,N,2,10, 20250312,17470,17500,17510,17460,2769,48417470,00,0.00,N,2,10, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 16bb08118a35..79940929be64 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 +20250317,3275,3250,3680,3175,14050259,48470399011,00,0.00,N,2,160, 20250314,3115,3100,3135,3040,1743083,5382945313,00,0.00,N,2,55, 20250313,3060,2930,3180,2910,4155548,12819065267,00,0.00,N,2,165, 20250312,2895,2940,2990,2880,565387,1650619465,00,0.00,N,5,-25, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index b6300c034abb..16b85036e712 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 +20250317,4815,4890,4890,4775,1819,8770325,00,0.00,N,5,-10, 20250314,4825,4850,4850,4745,2162,10366372,00,0.00,N,2,80, 20250313,4745,4675,4800,4675,4429,20925235,00,0.00,N,2,80, 20250312,4665,4880,4880,4665,4142,19816190,00,0.00,N,5,-215, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index fec9e928bc75..87de0c4a198e 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 +20250317,11340,11340,11450,11060,7106,80194150,00,0.00,N,5,-10, 20250314,11350,11210,11380,11210,3191,36086970,00,0.00,N,2,110, 20250313,11240,11170,11550,11170,13104,148351755,00,0.00,N,2,60, 20250312,11180,11120,11260,11120,3883,43541800,00,0.00,N,5,-20, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 0bd183757f6d..b6f48de378ab 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 +20250317,34700,34700,35100,34450,4625,160383100,00,0.00,N,2,100, 20250314,34600,34550,34700,34250,2931,101245525,00,0.00,N,2,350, 20250313,34250,34300,34550,34000,13166,450992100,00,0.00,N,5,-50, 20250312,34300,34050,34750,34050,7667,263104025,00,0.00,N,5,-100, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index cc72f717e85e..31f2f6066975 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 +20250317,149200,147500,149500,147500,1179,174690900,00,0.00,N,2,1800, 20250314,147400,147500,148500,147300,1346,198601900,00,0.00,N,5,-100, 20250313,147500,147200,148000,146500,1552,227907100,00,0.00,N,2,1000, 20250312,146500,147000,147000,145900,255,37281600,00,0.00,N,5,-500, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 52984082c0b2..5460160f31cc 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,889,889,889,889,0,0,00,0.00,Y,3,0, +20250317,889,889,889,889,0,0,00,0.00,Y,3,0, +20250314,889,889,889,889,0,0,00,0.00,Y,0,0, 20250313,889,889,889,889,0,0,00,0.00,Y,0,0, -20250312,889,889,889,889,0,0,00,0.00,Y,0,0, -20250311,889,889,889,889,0,0,00,0.00,Y,0,0, -20250310,889,889,889,889,0,0,00,0.00,Y,0,0, +20250312,889,889,889,889,0,0,00,0.00,N,0,0, +20250311,889,889,889,889,0,0,00,0.00,N,0,0, +20250310,889,889,889,889,0,0,00,0.00,N,0,0, 20250307,889,889,889,889,0,0,00,0.00,N,0,0, 20250306,889,889,889,889,0,0,00,0.00,N,0,0, 20250305,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index e5799805d0d3..e220968cab5a 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 +20250317,26000,25950,26450,25800,2904,75249450,00,0.00,N,2,1000, 20250314,25000,24950,25950,24050,424,10582550,00,0.00,N,2,800, 20250313,24200,22900,25650,22900,4137,98178800,00,0.00,N,2,1350, 20250312,22850,23000,23000,18700,1640,32608620,00,0.00,N,2,850, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 2768fa5c5674..2b4478b17121 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 +20250317,1034,1025,1063,1025,468517,489046532,00,0.00,N,2,12, 20250314,1022,1000,1056,998,659667,677522577,00,0.00,N,2,22, 20250313,1000,1004,1045,1000,647767,654262321,00,0.00,N,5,-13, 20250312,1013,1012,1048,1003,608955,623102392,00,0.00,N,2,1, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index b848f8ccb28c..511a86dcf229 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 +20250317,16170,16300,16460,16090,48880,792008545,00,0.00,N,5,-20, 20250314,16190,15770,16640,15770,139450,2273365505,00,0.00,N,2,370, 20250313,15820,16400,16400,15780,48653,778832685,00,0.00,N,5,-300, 20250312,16120,16440,16440,16020,54294,879218615,00,0.00,N,2,20, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 007fac07303d..487d884aa64f 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 +20250317,5600,5690,5690,5500,4207,23647430,00,0.00,N,5,-20, 20250314,5620,5570,5680,5560,4473,25006895,00,0.00,N,2,50, 20250313,5570,5540,5620,5540,6460,36026570,00,0.00,N,5,-20, 20250312,5590,5550,5660,5500,7306,40803230,00,0.00,N,2,110, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 7c948ab9f944..127f9e86a269 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 +20250317,113700,110400,113800,109100,215642,24325880350,00,0.00,N,2,3300, 20250314,110400,108300,112200,107500,197409,21798317550,00,0.00,N,2,1600, 20250313,108800,108100,109200,107500,106572,11558185200,00,0.00,N,2,600, 20250312,108200,108100,109700,108100,83908,9146284300,00,0.00,N,5,-1000, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 0684f9f19468..c3d5d0629241 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 +20250317,1559,1570,1570,1547,10034,15612023,00,0.00,N,5,-11, 20250314,1570,1526,1580,1526,10776,16652929,00,0.00,N,2,10, 20250313,1560,1575,1600,1560,11591,18152694,00,0.00,N,5,-28, 20250312,1588,1544,1630,1521,15059,23533766,00,0.00,N,2,55, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index de39a673d870..7afeb4dc4833 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 +20250317,14580,14400,14630,14310,63551,915517535,00,0.00,N,2,160, 20250314,14420,14400,14590,14360,41470,599792625,00,0.00,N,5,-50, 20250313,14470,14540,14780,14450,47212,687785655,00,0.00,N,5,-70, 20250312,14540,14300,14540,14280,35289,507601420,00,0.00,N,2,180, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index f46e331f2a54..9b909d5d46e2 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 +20250317,10400,10590,10590,10390,6014,62823010,00,0.00,N,5,-50, 20250314,10450,10590,10590,10420,8386,87932880,00,0.00,N,3,0, 20250313,10450,10550,10650,10400,5108,53667640,00,0.00,N,5,-80, 20250312,10530,10550,10690,10500,7750,81754215,00,0.00,N,5,-20, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 6c4211d6affb..5fd322eca05c 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 +20250317,16700,16100,16950,15990,112551,1854107805,00,0.00,N,2,560, 20250314,16140,15820,16370,15670,54900,887167365,00,0.00,N,2,430, 20250313,15710,15300,15990,15300,70700,1115501765,00,0.00,N,2,480, 20250312,15230,14750,15670,14750,58880,896876485,00,0.00,N,2,590, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index a2f2d7d7b36d..db32369f57df 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 +20250317,38850,35250,40300,35200,18542825,711810498450,00,0.00,N,2,3800, 20250314,35050,35250,36100,34875,2942661,103664326400,00,0.00,N,3,0, 20250313,35050,35650,37100,34850,6581845,235171246150,00,0.00,N,5,-200, 20250312,35250,37800,38650,34750,9334894,344143196325,00,0.00,N,5,-2750, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index a64486fca587..d97a449c8b54 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 +20250317,24950,25600,25750,24800,142461,3595475350,00,0.00,N,5,-350, 20250314,25300,24800,25500,24800,172396,4354158300,00,0.00,N,2,500, 20250313,24800,25200,25500,24800,170343,4263178100,00,0.00,N,5,-200, 20250312,25000,25450,25700,24950,180931,4567144325,00,0.00,N,5,-550, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index d4fdac9f8883..f937b02ba1a6 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 +20250317,9580,9620,9700,9580,138454,1333535905,00,0.00,N,5,-30, 20250314,9610,9710,9710,9540,132381,1269809805,00,0.00,N,5,-20, 20250313,9630,9710,9790,9620,171161,1655965525,00,0.00,N,5,-80, 20250312,9710,9800,9960,9710,192910,1882423230,00,0.00,N,5,-90, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index fec3d0ff33a9..a7127124eab6 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 +20250317,14180,14190,14230,14150,3122,44271340,00,0.00,N,2,30, 20250314,14150,14270,14270,14140,8405,119091255,00,0.00,N,5,-60, 20250313,14210,14230,14250,14200,4807,68355475,00,0.00,N,5,-20, 20250312,14230,14340,14340,14150,4926,70093535,00,0.00,N,2,50, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index d4e82c8f3ecf..92d0601864b3 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 +20250317,752,755,760,745,314381,245482469,00,0.00,N,5,-4, 20250314,756,760,760,745,101618,75993939,00,0.00,N,5,-4, 20250313,760,768,768,755,32845,24902759,00,0.00,N,5,-4, 20250312,764,769,769,755,37200,28265875,00,0.00,N,5,-6, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 219e522deda4..68d844fb9113 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 +20250317,10950,10780,10970,10710,11055,119999850,00,0.00,N,2,140, 20250314,10810,10570,10970,10540,13677,147324930,00,0.00,N,2,360, 20250313,10450,10800,10850,10450,14589,154766135,00,0.00,N,5,-290, 20250312,10740,10490,10750,10490,5426,57843990,00,0.00,N,2,260, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 4ff49aef0235..c8775452b5d7 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 +20250317,13870,13970,14200,13590,311033,4335952450,00,0.00,N,2,30, 20250314,13840,13800,14130,13760,228884,3176605785,00,0.00,N,5,-60, 20250313,13900,13510,14140,13500,384073,5354934650,00,0.00,N,2,550, 20250312,13350,13760,13830,13310,304454,4129291835,00,0.00,N,5,-390, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index ac460ce7afe4..29b46088e6c6 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 +20250317,4760,4980,4980,4710,31878,152536635,00,0.00,N,5,-70, 20250314,4830,4860,5020,4800,21904,105886605,00,0.00,N,5,-30, 20250313,4860,5110,5230,4830,51090,253128945,00,0.00,N,5,-250, 20250312,5110,5240,5300,5080,26745,138265220,00,0.00,N,5,-130, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 3c0e902fac1c..fb171c69cc67 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 +20250317,3140,3135,3280,3135,7869,24897235,00,0.00,N,2,20, 20250314,3120,3220,3220,3095,18078,56818760,00,0.00,N,5,-100, 20250313,3220,3175,3230,3160,6579,21000547,00,0.00,N,2,45, 20250312,3175,3180,3180,3125,5361,16939235,00,0.00,N,2,5, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 342a1c8e66da..a70d70d136b1 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 +20250317,4385,4400,4505,4360,43564,192589503,00,0.00,N,5,-10, 20250314,4395,4345,4595,4215,161594,720166033,00,0.00,N,2,50, 20250313,4345,4630,4680,4100,222447,955638186,00,0.00,N,5,-285, 20250312,4630,5190,5190,4605,136239,646661357,00,0.00,N,5,-320, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 60e2cb418eac..b1b246dc8690 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 +20250317,440,351,440,351,2,791,00,0.00,N,2,30, 20250314,410,350,410,350,1016,416489,00,0.00,N,2,49, 20250313,361,410,410,343,1068,432074,00,0.00,N,2,4, 20250312,357,405,405,355,4522,1831052,00,0.00,N,2,4, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 704cf1c58059..ba86ca9b06d6 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 +20250317,2180,2240,2255,2175,35953,78949465,00,0.00,N,5,-5, 20250314,2185,2375,2375,2140,105684,232252251,00,0.00,N,5,-75, 20250313,2260,2260,2290,2245,23091,52200500,00,0.00,N,3,0, 20250312,2260,2260,2320,2245,34447,77864080,00,0.00,N,3,0, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index c2bf1c13fad0..d3b50313ae8e 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 +20250317,4425,4355,4435,4310,19596,85851065,00,0.00,N,2,55, 20250314,4370,4250,4465,4250,20773,90407405,00,0.00,N,2,80, 20250313,4290,4435,4435,4220,17238,73959780,00,0.00,N,5,-45, 20250312,4335,4235,4420,4215,27949,121568635,00,0.00,N,2,100, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index ce1ff564eb68..8a921b12202a 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 +20250317,1260,1256,1264,1250,13758,17335036,00,0.00,N,2,4, 20250314,1256,1254,1258,1244,22204,27793995,00,0.00,N,2,1, 20250313,1255,1260,1260,1250,29336,36806429,00,0.00,N,2,5, 20250312,1250,1249,1264,1245,36736,46388665,00,0.00,N,2,1, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index a2ce4265356f..a5f2e0ec824a 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 +20250317,319000,320000,328500,313000,383213,122408084250,00,0.00,N,2,1500, 20250314,317500,307500,325000,307000,548821,174977545500,00,0.00,N,2,10500, 20250313,307000,325500,326000,305000,503974,157051003750,00,0.00,N,5,-8500, 20250312,315500,316000,325000,311500,529396,168834800000,00,0.00,N,2,3000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index cf2a31ed7d53..c613f27a5930 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 +20250317,6350,6390,6460,6280,72728,462777975,00,0.00,N,3,0, 20250314,6350,6210,6450,6210,113533,721907770,00,0.00,N,2,140, 20250313,6210,6300,6350,6190,76470,478840355,00,0.00,N,5,-50, 20250312,6260,6160,6350,6100,77321,483512290,00,0.00,N,2,140, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index b58ef0149c54..62eff9718a91 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 +20250317,36400,36700,37250,36150,20544,748498350,00,0.00,N,5,-250, 20250314,36650,37300,38000,36500,26921,999251850,00,0.00,N,5,-350, 20250313,37000,38600,38900,37000,43956,1646628875,00,0.00,N,5,-1600, 20250312,38600,36850,38600,36850,26627,1010784200,00,0.00,N,2,1650, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 865e264373c3..d075939177c7 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 +20250317,69100,67700,69600,67200,464024,31925109400,00,0.00,N,2,1700, 20250314,67400,68200,68900,66900,415810,28081530250,00,0.00,N,5,-300, 20250313,67700,67900,69500,67100,533059,36292660200,00,0.00,N,2,200, 20250312,67500,65200,68900,64900,919248,61970073000,00,0.00,N,2,1700, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 572e969df72d..815b155e3fe4 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 +20250317,2255,2190,2325,2190,472820,1062730071,00,0.00,N,2,85, 20250314,2170,2240,2265,2105,385670,846347437,00,0.00,N,5,-20, 20250313,2190,2345,2360,2190,427808,961274214,00,0.00,N,5,-120, 20250312,2310,2270,2365,2210,468582,1083133452,00,0.00,N,2,100, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 2a13d4af7d00..ff95a9904187 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,4750,4500,4750,4500,11,50950,00,0.00,N,5,-50, +20250317,4700,4750,4750,4750,0,0,00,0.00,Y,5,-50, +20250314,4750,4500,4750,4500,11,50950,00,0.00,Y,5,-50, 20250313,4800,4800,4800,4800,1,4800,00,0.00,N,2,50, 20250312,4750,4750,4750,4750,0,0,00,0.00,N,3,-50, 20250311,4800,4800,4800,4800,1,4800,00,0.00,N,2,100, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index f77ce8f90d30..00b9c7b9bd59 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 +20250317,1296,1400,1400,1200,58,74272,00,0.00,N,5,-32, 20250314,1328,1300,1400,1200,246,319756,00,0.00,N,2,48, 20250313,1280,1101,1300,1101,1331,1595752,00,0.00,N,2,6, 20250312,1274,1287,1287,1161,1700,2094944,00,0.00,N,5,-13, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 34875f889781..e62da4e3804c 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250317,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250314,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250313,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250312,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250311,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250310,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250312,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250311,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250310,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250307,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250306,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250305,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index a5b722ecf686..2dab86f644eb 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 +20250317,118500,118500,119600,116600,9860,1166359700,00,0.00,N,2,500, 20250314,118000,116900,118100,115400,8940,1046166850,00,0.00,N,2,1900, 20250313,116100,116500,116800,114600,10699,1239557700,00,0.00,N,5,-400, 20250312,116500,115600,118500,115300,13402,1565796900,00,0.00,N,2,300, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index b05dd74ff2af..da29fa777664 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 +20250317,15830,16110,16420,15760,889528,14303602705,00,0.00,N,2,130, 20250314,15700,15270,16970,15120,2730691,44418802315,00,0.00,N,2,770, 20250313,14930,14770,15360,14600,695089,10382192755,00,0.00,N,2,170, 20250312,14760,14710,14870,14420,501469,7344589450,00,0.00,N,5,-10, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index d667c2f5d9f9..b37d38c239f1 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 +20250317,38600,38350,39050,37850,128675,4951937250,00,0.00,N,2,1100, 20250314,37500,36750,37900,36350,114714,4274553850,00,0.00,N,2,1250, 20250313,36250,36500,37050,35800,149269,5442898850,00,0.00,N,2,1250, 20250312,35000,33200,35400,33200,95716,3325959675,00,0.00,N,2,1650, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 8dfd9475b116..5a9f3c92529e 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 +20250317,105600,104200,105900,103800,29663,3112751750,00,0.00,N,2,1300, 20250314,104300,105900,105900,104300,33524,3515317450,00,0.00,N,5,-800, 20250313,105100,103700,105900,103700,54144,5681066955,00,0.00,N,2,700, 20250312,104400,104300,105300,103000,25558,2668097350,00,0.00,N,5,-300, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index c6fa9eabbca3..1193e374c8b4 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 +20250317,8630,8700,8750,8630,21463,185911760,00,0.00,N,5,-70, 20250314,8700,8650,8830,8650,13577,118758550,00,0.00,N,5,-20, 20250313,8720,8800,8960,8720,15591,137208125,00,0.00,N,5,-80, 20250312,8800,8610,8960,8610,21570,189899495,00,0.00,N,2,120, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 2a588d4d4669..f080bcf01c8d 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 +20250317,14980,14900,15060,14800,25744,385512625,00,0.00,N,2,100, 20250314,14880,14580,15000,14580,17394,258994505,00,0.00,N,2,230, 20250313,14650,15010,15010,14640,18079,267485365,00,0.00,N,5,-60, 20250312,14710,14580,15030,14580,29146,432273190,00,0.00,N,2,140, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index ffe69ea33975..813f30fa3539 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 +20250317,695,699,699,601,305,183785,00,0.00,N,5,-2, 20250314,697,697,697,697,1,697,00,0.00,N,3,0, 20250313,697,697,697,697,1,697,00,0.00,N,3,0, 20250312,697,699,699,697,10,6974,00,0.00,N,5,-3, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 751709169047..7d82e90aa89f 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 +20250317,1203,1269,1270,1198,170043,207690078,00,0.00,N,5,-39, 20250314,1242,1220,1315,1220,316615,402549870,00,0.00,N,2,6, 20250313,1236,1176,1255,1160,475012,569102234,00,0.00,N,2,14, 20250312,1222,1499,1657,1222,3231252,4402809348,00,0.00,N,5,-194, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 405be31c4856..9317c249cecb 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 +20250317,21600,21600,21650,21250,14228,305537225,00,0.00,N,2,100, 20250314,21500,21350,21550,21100,19287,412045850,00,0.00,N,2,150, 20250313,21350,21300,21450,20950,15465,328364550,00,0.00,N,2,300, 20250312,21050,21550,21550,20950,21674,459586050,00,0.00,N,5,-100, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 0400e0d767cd..89c0d59e5222 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 +20250317,42600,42450,42800,41900,23634,999154250,00,0.00,N,2,500, 20250314,42100,41850,42900,41750,21133,893454625,00,0.00,N,2,250, 20250313,41850,41950,42750,41750,29670,1250012450,00,0.00,N,5,-100, 20250312,41950,41550,42050,41500,27108,1132713300,00,0.00,N,2,150, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 3d30d487ccc9..ca6d35557107 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 +20250317,15680,15540,15800,15090,15958,248019130,00,0.00,N,2,140, 20250314,15540,14840,15740,14840,24753,375668070,00,0.00,N,2,700, 20250313,14840,14950,15440,14830,13446,201547970,00,0.00,N,5,-110, 20250312,14950,15000,15400,14910,17781,267934730,00,0.00,N,5,-50, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index fed10aa37984..07205c83e485 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 +20250317,2155,2165,2225,2130,35292,76720935,00,0.00,N,5,-35, 20250314,2190,2140,2215,2140,28362,61691326,00,0.00,N,2,40, 20250313,2150,2220,2295,2140,50986,111046804,00,0.00,N,5,-65, 20250312,2215,2210,2260,2165,55729,123651045,00,0.00,N,2,5, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index f33d7ab2cf12..02672a99c5ed 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 +20250317,2390,2510,2550,2390,204802,497703305,00,0.00,N,5,-120, 20250314,2510,2540,2580,2500,102845,260862860,00,0.00,N,2,5, 20250313,2505,2550,2595,2455,186943,471820909,00,0.00,N,5,-65, 20250312,2570,2665,2690,2560,104397,270851120,00,0.00,N,5,-95, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 22b454be24cb..22b79bf0844a 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 +20250317,19440,19720,19980,19420,16889,331045040,00,0.00,N,5,-80, 20250314,19520,19600,19790,19440,19022,371466930,00,0.00,N,5,-10, 20250313,19530,19730,19880,19530,13886,273284860,00,0.00,N,5,-200, 20250312,19730,19700,19970,19590,11502,227757115,00,0.00,N,2,30, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index ffb4d36563c9..47f42aec43a6 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 +20250317,6570,6700,6770,6450,1084324,7163736135,00,0.00,N,3,0, 20250314,6570,6250,6850,6190,2611386,17306710705,00,0.00,N,2,370, 20250313,6200,6160,6340,6060,1538926,9502286585,00,0.00,N,2,80, 20250312,6120,5490,6470,5470,5143775,31891916225,00,0.00,N,2,510, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 10d3bd6afa34..6956cdcfc3b5 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,105,105,105,105,0,0,00,0.00,Y,3,0, 20250314,105,105,105,105,0,0,00,0.00,Y,3,0, 20250313,105,105,105,105,0,0,00,0.00,Y,3,0, -20250312,105,105,105,105,0,0,00,0.00,Y,3,0, -20250311,105,105,105,105,0,0,00,0.00,Y,3,0, -20250310,105,105,105,105,0,0,00,0.00,Y,3,0, +20250312,105,105,105,105,0,0,00,0.00,N,3,0, +20250311,105,105,105,105,0,0,00,0.00,N,3,0, +20250310,105,105,105,105,0,0,00,0.00,N,3,0, 20250307,105,105,105,105,0,0,00,0.00,N,3,0, 20250306,105,105,105,105,0,0,00,0.00,N,3,0, 20250305,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 561fa6d68989..1f69be970563 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 +20250317,8440,8530,8700,8440,5558,47341080,00,0.00,N,5,-60, 20250314,8500,8600,8670,8500,4055,34627045,00,0.00,N,5,-50, 20250313,8550,8600,8770,8520,5680,48956920,00,0.00,N,5,-70, 20250312,8620,8470,8750,8470,14687,126195815,00,0.00,N,2,200, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index c419cf2e15a0..6d12af6a1fc5 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 +20250317,1080,1088,1105,1078,54502,59188567,00,0.00,N,5,-8, 20250314,1088,1087,1110,1069,123374,134691956,00,0.00,N,3,0, 20250313,1088,1145,1145,1081,134388,148040747,00,0.00,N,5,-42, 20250312,1130,1095,1158,1053,265375,296752613,00,0.00,N,2,44, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 2331afd2a11d..de46cfdd46d4 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 +20250317,2180,2135,2195,2115,22960,49520740,00,0.00,N,2,65, 20250314,2115,2105,2125,2095,11038,23315111,00,0.00,N,3,0, 20250313,2115,2120,2155,2100,24686,52267935,00,0.00,N,2,5, 20250312,2110,2100,2120,2090,24571,51683677,00,0.00,N,2,10, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 3a2365723b44..2119afe9d1e6 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 +20250317,1353,1344,1361,1344,81646,110332651,00,0.00,N,2,2, 20250314,1351,1303,1352,1303,123379,164895701,00,0.00,N,2,40, 20250313,1311,1328,1356,1311,180370,240694301,00,0.00,N,5,-30, 20250312,1341,1332,1352,1332,120850,162211664,00,0.00,N,2,9, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index aaf4504dee61..5e692f7678ee 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 +20250317,4795,4150,4875,4150,5,22840,00,0.00,N,5,-85, 20250314,4880,4895,4895,4880,3,14655,00,0.00,N,2,175, 20250313,4705,4705,4705,4705,1,4705,00,0.00,N,2,605, 20250312,4100,4100,4100,4100,10,41000,00,0.00,N,4,-720, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index e46315ccb27b..ba74cacb871d 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 +20250317,5960,6010,6050,5830,56824,335176470,00,0.00,N,5,-40, 20250314,6000,6020,6120,5890,36275,219090610,00,0.00,N,2,120, 20250313,5880,6170,6270,5880,81706,494420325,00,0.00,N,5,-320, 20250312,6200,6150,6270,6080,45275,280511375,00,0.00,N,3,0, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 798dcb6ee28e..e60c61d931a3 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250314,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250313,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250312,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250311,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250310,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250312,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250311,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250310,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250307,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250306,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250305,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index e332346b2e08..f231f4e46fb0 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 +20250317,9020,9090,9100,8660,96955,859938440,00,0.00,N,2,120, 20250314,8900,8650,8980,8560,85668,755889230,00,0.00,N,2,250, 20250313,8650,8750,9190,8630,111691,991718875,00,0.00,N,5,-100, 20250312,8750,8820,9000,8720,83381,734546975,00,0.00,N,5,-70, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 6577e30db4da..bec5e6da8e45 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 +20250317,7550,7930,7930,7550,5846,44510645,00,0.00,N,5,-150, 20250314,7700,7820,8210,7700,5882,46061280,00,0.00,N,5,-200, 20250313,7900,8080,8130,7690,3225,25341670,00,0.00,N,5,-180, 20250312,8080,8100,8250,8000,2996,24324800,00,0.00,N,5,-80, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index a4093b097900..a209440d9146 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 +20250317,2340,2335,2410,2220,17894,40991110,00,0.00,N,2,5, 20250314,2335,2375,2375,2265,11497,26729713,00,0.00,N,5,-65, 20250313,2400,2435,2470,2400,5784,14108765,00,0.00,N,5,-35, 20250312,2435,2475,2495,2420,1625,3987181,00,0.00,N,5,-40, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 8770cc3a48c2..fd6914d4b29c 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 +20250317,3465,3465,3485,3435,11651,40415415,00,0.00,N,2,5, 20250314,3460,3420,3465,3420,7119,24472915,00,0.00,N,2,20, 20250313,3440,3460,3490,3440,8270,28646455,00,0.00,N,5,-10, 20250312,3450,3480,3480,3440,7201,24831175,00,0.00,N,5,-10, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 8d34408bf06a..406768103eb6 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250317,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250314,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250313,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250312,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250311,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250310,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250312,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250311,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250310,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250307,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250306,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250305,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index b84bc5a463bf..0f52c843b8a0 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 +20250317,2120,2270,2270,2120,10627,22768155,00,0.00,N,5,-25, 20250314,2145,2160,2215,2145,9758,21153825,00,0.00,N,5,-20, 20250313,2165,2290,2290,2150,2158,4709865,00,0.00,N,2,15, 20250312,2150,2130,2260,2130,7509,16112345,00,0.00,N,2,20, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index ff90190dfea1..20d9ab01450f 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 +20250317,7900,7870,8040,7860,33865,269417655,00,0.00,N,3,0, 20250314,7900,7760,7950,7760,39743,311885035,00,0.00,N,2,150, 20250313,7750,7950,8000,7740,41259,324792835,00,0.00,N,5,-150, 20250312,7900,7780,7940,7680,41243,324183530,00,0.00,N,2,180, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 483d817e45bc..7f177cb18de1 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 +20250317,6260,6300,6300,6240,2284,14314440,00,0.00,N,3,0, 20250314,6260,6410,6490,5990,19170,120915010,00,0.00,N,5,-210, 20250313,6470,6450,6470,6290,2598,16483910,00,0.00,N,3,0, 20250312,6470,6220,6470,6220,2399,15104160,00,0.00,N,2,250, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 927d249cbb4e..df2a223dc2eb 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 +20250317,21500,22250,22450,20850,177181,3762436000,00,0.00,N,5,-500, 20250314,22000,22200,22600,22000,110502,2459018100,00,0.00,N,5,-250, 20250313,22250,23100,23150,22200,122166,2756705400,00,0.00,N,5,-850, 20250312,23100,22500,23400,22500,70008,1608347700,00,0.00,N,2,300, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 0bcb283d5e00..8d424f1f0ab7 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 +20250317,792,787,808,787,10636,8458751,00,0.00,N,2,5, 20250314,787,777,804,776,7926,6169674,00,0.00,N,2,10, 20250313,777,782,794,773,24512,19088004,00,0.00,N,5,-3, 20250312,780,820,820,780,33219,26450766,00,0.00,N,5,-8, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 50b0aac86e7a..0b3adeecfedc 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 +20250317,12060,12310,12310,11960,9631,116473880,00,0.00,N,5,-200, 20250314,12260,12290,12350,11960,13243,160829260,00,0.00,N,2,90, 20250313,12170,12840,12840,12050,18244,222854500,00,0.00,N,5,-230, 20250312,12400,12270,12650,12270,9625,120200135,00,0.00,N,2,130, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index a266179947d3..18a389d45643 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 +20250317,4200,4460,4530,4165,5430283,23312819968,00,0.00,N,5,-50, 20250314,4250,3620,4455,3575,17839063,74892526596,00,0.00,N,2,780, 20250313,3470,3000,3880,3000,17905192,64348465284,00,0.00,N,2,425, 20250312,3045,3170,3200,3020,2978586,9194002491,00,0.00,N,5,-165, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 89d82bf6df7f..bd5d59c56e74 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 +20250317,1881,2315,2335,1872,419101,865916210,00,0.00,N,5,-429, 20250314,2310,1982,2885,1960,1790449,4446599086,00,0.00,N,2,20, 20250313,2290,2345,2345,2270,25039,57351025,00,0.00,N,5,-35, 20250312,2325,2440,2440,2250,18662,43354625,00,0.00,N,5,-40, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 5fbba5f8990d..8eeae7f5ca40 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 +20250317,6090,6260,6290,5920,8640,52422540,00,0.00,N,5,-70, 20250314,6160,6090,6160,5990,10274,62707760,00,0.00,N,2,70, 20250313,6090,5980,6160,5980,7539,46014290,00,0.00,N,2,140, 20250312,5950,5860,6010,5860,12366,73134270,00,0.00,N,2,50, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 3b646540bb3f..b6dedbd58718 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 +20250317,1771,1774,1801,1770,51567,91478327,00,0.00,N,5,-3, 20250314,1774,1761,1809,1750,90259,160373364,00,0.00,N,5,-5, 20250313,1779,1800,1836,1769,76481,136652577,00,0.00,N,5,-18, 20250312,1797,1793,1840,1786,54070,97581344,00,0.00,N,2,16, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 82cc77403116..971f0f86fa73 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 +20250317,913,938,946,909,243884,225834400,00,0.00,N,5,-25, 20250314,938,930,949,926,101821,95534434,00,0.00,N,2,8, 20250313,930,954,957,928,174909,164210080,00,0.00,N,5,-24, 20250312,954,929,1019,929,412515,400955394,00,0.00,N,2,26, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 77372aa81b78..408b91a05557 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 +20250317,2175,2185,2210,2100,17448,37611913,00,0.00,N,5,-10, 20250314,2185,2025,2185,2025,23632,49720260,00,0.00,N,2,155, 20250313,2030,2035,2070,2000,12048,24353530,00,0.00,N,2,5, 20250312,2025,2110,2140,2025,27053,55945687,00,0.00,N,5,-85, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 20ed6855c801..c2152dbe2256 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 +20250317,10540,10400,10590,10390,17372,182692650,00,0.00,N,2,140, 20250314,10400,10350,10450,10350,5845,60792320,00,0.00,N,3,0, 20250313,10400,10290,10530,10290,28785,299521910,00,0.00,N,2,90, 20250312,10310,10310,10360,10300,10088,104140245,00,0.00,N,2,30, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 921eacfd70ae..c51d95b7cc0d 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 +20250317,15550,15600,15680,15550,122586,1912916250,00,0.00,N,5,-50, 20250314,15600,15720,15770,15580,162447,2543197535,00,0.00,N,5,-290, 20250313,15890,15650,15890,15410,261533,4100436875,00,0.00,N,2,330, 20250312,15560,15220,15590,15200,147916,2287212420,00,0.00,N,2,280, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 63ab6cab499e..911a578e08b1 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 +20250317,1136,1128,1140,1109,333970,376732751,00,0.00,N,2,8, 20250314,1128,1116,1160,1111,553489,625506736,00,0.00,N,2,12, 20250313,1116,1117,1132,1107,374304,418348436,00,0.00,N,3,0, 20250312,1116,1099,1124,1082,418108,463370973,00,0.00,N,2,17, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 8fdd248b891e..4953be32d1fd 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 +20250317,7380,7460,7580,7170,71403,518809480,00,0.00,N,5,-80, 20250314,7460,7080,7480,7080,55107,405818470,00,0.00,N,2,330, 20250313,7130,7210,7440,7120,30473,219585785,00,0.00,N,5,-80, 20250312,7210,7360,7565,7200,52738,388711100,00,0.00,N,5,-80, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 4cf4951db4b1..39a8249d2efd 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 +20250317,5910,5890,5920,5860,84445,497850965,00,0.00,N,5,-10, 20250314,5920,5920,5930,5840,143493,843052430,00,0.00,N,2,20, 20250313,5900,5860,5910,5830,110449,648498095,00,0.00,N,2,40, 20250312,5860,5990,5990,5840,180447,1065321675,00,0.00,N,5,-100, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 003e0384dedf..a70885adae4e 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 +20250317,1600,1749,1915,1600,3442648,5891652076,00,0.00,N,5,-173, 20250314,1773,2080,2440,1640,7567727,15529326198,00,0.00,N,5,-312, 20250313,2085,2090,2160,2075,321537,674420468,00,0.00,N,5,-5, 20250312,2090,2085,2130,2075,186464,389175398,00,0.00,N,2,5, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index a58e656f845e..e7142b45a3e3 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 +20250317,3350,3430,3580,3350,31890,109102844,00,0.00,N,5,-75, 20250314,3425,3445,3600,3420,37045,128972217,00,0.00,N,5,-45, 20250313,3470,3695,3695,3470,60467,212686680,00,0.00,N,5,-185, 20250312,3655,3705,3765,3600,79928,292457667,00,0.00,N,5,-45, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index ae001cf6a73a..0d7a35d04c98 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 +20250317,19520,19300,19580,19150,16265,315119105,00,0.00,N,2,160, 20250314,19360,18970,19500,18850,20858,399863090,00,0.00,N,2,100, 20250313,19260,18780,19340,18780,18195,347249625,00,0.00,N,2,320, 20250312,18940,18720,19380,18670,31376,596406490,00,0.00,N,2,170, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 9b0602bb6937..aeb3459d3b5c 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 +20250317,3050,3120,3120,3030,99713,304179024,00,0.00,N,5,-30, 20250314,3080,3080,3100,3060,75008,230722190,00,0.00,N,3,0, 20250313,3080,3085,3120,3065,76396,235650190,00,0.00,N,5,-5, 20250312,3085,3120,3155,3050,119366,371270457,00,0.00,N,5,-5, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 900c75766f35..cebbbd14d032 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 +20250317,20700,20650,21050,20450,149871,3120650125,00,0.00,N,2,250, 20250314,20450,20650,21000,20300,144999,2990400450,00,0.00,N,5,-200, 20250313,20650,20800,21200,20600,217033,4523446875,00,0.00,N,3,0, 20250312,20650,20900,21750,20500,456391,9607910630,00,0.00,N,5,-300, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index c5529acb8061..1f6992af3b84 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 +20250317,23500,24100,24400,23350,303582,7191466650,00,0.00,N,5,-500, 20250314,24000,24000,24050,23450,157274,3736351950,00,0.00,N,2,200, 20250313,23800,23300,24350,23000,423700,10125723250,00,0.00,N,2,1050, 20250312,22750,22750,23650,22100,320942,7367542450,00,0.00,N,2,150, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 44921aff5de3..6a246ac1b796 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 +20250317,5590,5790,5790,5420,8591,48053540,00,0.00,N,5,-20, 20250314,5610,5740,5740,5480,3847,21433910,00,0.00,N,5,-130, 20250313,5740,5790,5790,5510,1960,11152780,00,0.00,N,2,140, 20250312,5600,5800,5800,5400,7148,38923430,00,0.00,N,5,-70, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 5f4f90512190..cc12abea13ab 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250314,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250313,1060,1060,1060,1060,5,5300,00,0.00,Y,2,135, -20250312,925,925,925,925,0,0,00,0.00,Y,3,0, -20250311,925,925,925,925,0,0,00,0.00,Y,3,0, -20250310,925,925,925,925,0,0,00,0.00,Y,3,0, +20250312,925,925,925,925,0,0,00,0.00,N,3,0, +20250311,925,925,925,925,0,0,00,0.00,N,3,0, +20250310,925,925,925,925,0,0,00,0.00,N,3,0, 20250307,925,925,925,925,1,925,00,0.00,N,1,120, 20250306,805,805,805,805,0,0,00,0.00,N,3,105, 20250305,700,700,700,700,0,0,00,0.00,N,3,47, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 90db89ca5892..0bfdc4e4d3b1 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 +20250317,6240,6200,6240,6140,5907,36547865,00,0.00,N,2,40, 20250314,6200,6180,6210,6120,12601,77576500,00,0.00,N,5,-30, 20250313,6230,6270,6270,6120,6524,40366370,00,0.00,N,5,-40, 20250312,6270,6290,6420,6250,8448,53392080,00,0.00,N,5,-20, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index ecf74855364f..df3f1ed25923 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 +20250317,5100,5170,5230,5080,105039,539242030,00,0.00,N,5,-60, 20250314,5160,5150,5230,5110,67401,348282575,00,0.00,N,2,10, 20250313,5150,5170,5240,5120,52449,271030935,00,0.00,N,5,-30, 20250312,5180,5190,5330,5100,86784,451346130,00,0.00,N,5,-10, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 15f5a759f76d..92e3aad1fd54 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 +20250317,683,670,720,670,51995,35947763,00,0.00,N,2,13, 20250314,670,676,698,669,118580,80646941,00,0.00,N,5,-6, 20250313,676,708,708,676,97822,67474872,00,0.00,N,5,-25, 20250312,701,696,705,694,30630,21364762,00,0.00,N,2,5, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 350e231ea746..7209524abbe3 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 +20250317,2835,2850,2865,2810,212002,601819251,00,0.00,N,2,20, 20250314,2815,2720,2815,2720,202363,564495011,00,0.00,N,2,95, 20250313,2720,2800,2835,2720,226550,627117099,00,0.00,N,5,-65, 20250312,2785,2705,2785,2695,228567,630282056,00,0.00,N,2,100, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index afc62a00bbbc..6d7c147dbb5a 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250317,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250314,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250313,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250312,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250311,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250310,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250312,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250311,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250310,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250307,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250306,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250305,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index fe2664e177c6..29fafab5ac86 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 +20250317,233000,233000,239000,230000,9273,2158286750,00,0.00,N,5,-500, 20250314,233500,233500,236500,232000,5859,1371158500,00,0.00,N,3,0, 20250313,233500,239000,241500,233500,16128,3813960250,00,0.00,N,5,-5500, 20250312,239000,235000,241500,235000,7365,1756533500,00,0.00,N,2,2500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 30241c25566e..23fe1a00c8ed 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 +20250317,475000,461000,476500,449500,76842,36150994500,00,0.00,N,2,21000, 20250314,454000,429500,456000,428500,69609,31191447500,00,0.00,N,2,24500, 20250313,429500,431500,445000,423500,80324,34884812750,00,0.00,N,2,3500, 20250312,426000,423000,432500,422000,51073,21840190500,00,0.00,N,2,3000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 8c3a2fcf62f7..9cb1654ba34b 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 +20250317,185600,183700,187700,182700,6603,1219777700,00,0.00,N,2,2000, 20250314,183600,182300,187000,180500,9080,1660247950,00,0.00,N,2,1000, 20250313,182600,186700,189700,182600,14124,2617892250,00,0.00,N,5,-6500, 20250312,189100,185100,190000,184200,7838,1468149850,00,0.00,N,2,4000, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 802366e0c406..8bfd5b43cc7b 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 +20250317,1026,1180,1182,996,848030,890286660,00,0.00,N,5,-156, 20250314,1182,1290,1517,1168,5136011,7185437711,00,0.00,N,2,15, 20250313,1167,1200,1227,1165,129610,158346820,00,0.00,N,5,-33, 20250312,1200,1200,1238,1197,94132,113679092,00,0.00,N,5,-15, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 5d61f284bf32..6153eec604dc 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 +20250317,39750,38450,39850,37300,817690,31686192125,00,0.00,N,2,2100, 20250314,37650,36750,38550,36700,594778,22563552700,00,0.00,N,2,700, 20250313,36950,37500,38600,36200,1184146,43857302325,00,0.00,N,5,-1150, 20250312,38100,39600,39650,38050,771179,29831847025,00,0.00,N,5,-1450, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 186c8bd48f43..3b8f1097090f 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 +20250317,9150,9080,9200,9070,19181,174906220,00,0.00,N,2,50, 20250314,9100,9080,9440,8560,34811,314564835,00,0.00,N,2,30, 20250313,9070,9200,9200,8900,48184,435564390,00,0.00,N,5,-50, 20250312,9120,9300,9300,9100,27745,254191125,00,0.00,N,5,-130, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index e846cdd169d2..7c1564b031a2 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 +20250317,2195,2200,2205,2180,96578,211608663,00,0.00,N,3,0, 20250314,2195,2205,2225,2180,71400,156343398,00,0.00,N,3,0, 20250313,2195,2230,2230,2190,96453,212719501,00,0.00,N,5,-10, 20250312,2205,2215,2240,2200,63783,141198645,00,0.00,N,2,5, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 8f0528a916cb..3a95b55f7ce0 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 +20250317,5030,4930,5070,4860,334514,1665676311,00,0.00,N,2,125, 20250314,4905,4800,5230,4800,1220149,6156065977,00,0.00,N,2,95, 20250313,4810,4945,4970,4800,238836,1167127777,00,0.00,N,5,-65, 20250312,4875,4720,4895,4720,224845,1090965015,00,0.00,N,2,165, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 2ac0477fe6f3..bb4d6b5c4c5e 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 +20250317,22900,22550,23000,22300,20569,465631875,00,0.00,N,2,350, 20250314,22550,22450,23600,22150,22536,514046425,00,0.00,N,2,50, 20250313,22500,22200,23950,22150,67839,1569820975,00,0.00,N,2,350, 20250312,22150,21500,22150,21200,15099,330301750,00,0.00,N,2,950, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 8f9d3372485e..1e5920810535 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 +20250317,1726,1756,1764,1726,128493,223054981,00,0.00,N,5,-14, 20250314,1740,1700,1758,1700,169641,295204428,00,0.00,N,2,28, 20250313,1712,1741,1820,1712,237623,414721033,00,0.00,N,5,-42, 20250312,1754,1710,1761,1709,214035,373120308,00,0.00,N,2,49, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index d87d3a039316..03bf6d3e194e 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250313,698,698,698,663,3,2059,00,0.00,N,5,-81, 20250312,779,798,798,700,32,24537,00,0.00,N,2,84, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index f1d8a0b4a1f1..0336027fdc9e 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 +20250317,4135,4110,4400,4105,323319,1361143636,00,0.00,N,2,25, 20250314,4110,3930,4130,3900,172911,699639880,00,0.00,N,2,155, 20250313,3955,4040,4095,3950,179409,715916107,00,0.00,N,5,-85, 20250312,4040,4040,4120,4025,169938,691160235,00,0.00,N,5,-10, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index fb7f969dfb30..e0a94b065f92 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 +20250317,1235,1246,1246,1230,373759,461454878,00,0.00,N,5,-5, 20250314,1240,1239,1263,1236,331005,411260020,00,0.00,N,5,-12, 20250313,1252,1252,1275,1238,400531,501210611,00,0.00,N,3,0, 20250312,1252,1254,1260,1239,462340,577429467,00,0.00,N,3,0, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 5049568a4993..36793342c82f 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 +20250317,21100,21300,21450,20550,86304,1817630600,00,0.00,N,5,-200, 20250314,21300,18560,22200,18560,433144,9047684070,00,0.00,N,2,2430, 20250313,18870,19410,19630,18740,95074,1815896920,00,0.00,N,5,-560, 20250312,19430,18190,22400,17640,677653,13978640380,00,0.00,N,2,1680, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 9aa1368a0c8c..76a9a45ca91e 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 +20250317,4200,4220,4310,4200,32963,139801911,00,0.00,N,5,-20, 20250314,4220,4100,4230,4090,16498,69262800,00,0.00,N,2,75, 20250313,4145,4230,4295,4145,30157,127014050,00,0.00,N,5,-80, 20250312,4225,4100,4225,4100,22631,95026315,00,0.00,N,2,125, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 858f2f52a11d..5310b4299d40 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 +20250317,16580,16330,16670,16270,72503,1193686820,00,0.00,N,2,200, 20250314,16380,16850,16890,16210,103116,1707927365,00,0.00,N,5,-370, 20250313,16750,16510,16900,16510,119030,1988576840,00,0.00,N,2,250, 20250312,16500,16350,16950,16290,150754,2519210150,00,0.00,N,2,150, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index ba9025b9eb7e..fa518e144cf7 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 +20250317,4680,4695,4750,4640,22081,103186790,00,0.00,N,5,-15, 20250314,4695,4620,4810,4620,50026,236646280,00,0.00,N,2,65, 20250313,4630,4705,4745,4620,38627,180035095,00,0.00,N,5,-75, 20250312,4705,4630,4720,4565,55859,261441930,00,0.00,N,2,180, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index c8d052b354e5..46e499ff3030 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 +20250317,9410,9940,10160,9320,223918,2185145075,00,0.00,N,5,-390, 20250314,9800,9740,10070,9650,205826,2024631860,00,0.00,N,5,-70, 20250313,9870,10220,10550,9630,413377,4144311830,00,0.00,N,5,-340, 20250312,10210,10900,11980,10080,2440550,27587031310,00,0.00,N,2,150, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 514d11d52d2e..1dda962d07be 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 +20250317,42450,43000,43050,41950,112437,4748895150,00,0.00,N,5,-300, 20250314,42750,42200,44150,42200,187904,8099490250,00,0.00,N,2,50, 20250313,42700,41350,42800,41250,476242,20203381675,00,0.00,N,2,1650, 20250312,41050,41050,41250,40600,151107,6190973650,00,0.00,N,2,400, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 092088dd00f7..67da1e0fa218 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 +20250317,3050,3085,3085,3005,41046,124614940,00,0.00,N,5,-35, 20250314,3085,3040,3100,3010,5886,18012664,00,0.00,N,2,65, 20250313,3020,3095,3095,3000,45062,136149227,00,0.00,N,5,-35, 20250312,3055,3015,3080,3010,28523,86932405,00,0.00,N,2,40, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 8d5a0fba84dc..90aca1f27a73 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,4600,4600,4600,4600,0,0,00,0.00,Y,3,0, -20250313,4600,4600,4600,4600,0,0,00,0.00,Y,3,0, -20250312,4600,5010,5010,4420,335,1556185,00,0.00,Y,5,-600, +20250317,4300,4300,4300,4300,2,8600,00,0.00,N,5,-300, +20250314,4600,4600,4600,4600,0,0,00,0.00,N,3,0, +20250313,4600,4600,4600,4600,0,0,00,0.00,N,3,0, +20250312,4600,5010,5010,4420,335,1556185,00,0.00,N,5,-600, 20250311,5200,5200,5200,5200,0,0,00,0.00,N,3,0, 20250310,5200,5400,5400,5200,26,137200,00,0.00,N,5,-400, 20250307,5600,5600,5600,5600,14,78400,00,0.00,N,5,-240, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 54916186aff2..53725f87a22d 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 +20250317,948,951,951,932,23094,21793696,00,0.00,N,2,7, 20250314,941,937,951,923,26834,25088308,00,0.00,N,2,9, 20250313,932,935,951,929,26090,24364981,00,0.00,N,2,2, 20250312,930,916,963,916,35644,33285223,00,0.00,N,2,7, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 38f39be06f3e..44a55d5d8a16 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 +20250317,3295,3350,3360,3250,10642,35037765,00,0.00,N,5,-35, 20250314,3330,3350,3350,3260,11799,38905855,00,0.00,N,2,5, 20250313,3325,3385,3385,3255,23527,77892845,00,0.00,N,2,35, 20250312,3290,3085,3490,3080,52371,172808905,00,0.00,N,2,185, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 14e18d3bb9f3..6d040b50659a 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 +20250317,6900,6950,6950,6880,11429,79044320,00,0.00,N,5,-50, 20250314,6950,6910,6990,6890,9706,67233370,00,0.00,N,2,30, 20250313,6920,7010,7040,6910,5793,40239960,00,0.00,N,5,-90, 20250312,7010,6990,7160,6980,8146,57223080,00,0.00,N,2,40, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index e3af697138ea..9567addd79b5 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 +20250317,9920,10160,10270,9850,263218,2626612415,00,0.00,N,5,-240, 20250314,10160,10100,10500,10000,194695,1996200935,00,0.00,N,5,-90, 20250313,10250,10320,10590,10200,283729,2948831405,00,0.00,N,2,30, 20250312,10220,10590,10590,10220,173368,1800261390,00,0.00,N,5,-240, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 059d5574caa8..a7578a4c34de 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 +20250317,25000,25050,25100,24600,132838,3306949125,00,0.00,N,2,200, 20250314,24800,23600,25150,23550,182889,4480544375,00,0.00,N,2,1050, 20250313,23750,24850,24900,23600,196569,4758614900,00,0.00,N,5,-250, 20250312,24000,23250,24700,22950,256615,6191060825,00,0.00,N,2,700, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 818eccd399a7..2e3c6ba5fdfc 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 +20250317,25650,25300,26000,24850,87925,2229687750,00,0.00,N,5,-50, 20250314,25700,25500,26450,25450,85394,2212884525,00,0.00,N,5,-300, 20250313,26000,25750,26400,25350,100338,2601636800,00,0.00,N,2,500, 20250312,25500,24700,26650,24250,173579,4419516475,00,0.00,N,2,800, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index e51cf43a301a..ef94262e7195 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 +20250317,2725,2800,2840,2705,138260,379419772,00,0.00,N,5,-75, 20250314,2800,2815,2900,2740,224297,636682803,00,0.00,N,2,15, 20250313,2785,2765,2835,2745,216769,606106925,00,0.00,N,2,20, 20250312,2765,2650,3375,2580,2083588,6290659323,00,0.00,N,2,115, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index daf4a58c701f..9fb8728fb8ac 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 +20250317,10040,10100,10200,9800,64039,637325820,00,0.00,N,5,-50, 20250314,10090,10120,10150,9800,86385,860607960,00,0.00,N,2,50, 20250313,10040,10190,10280,9970,42875,430964910,00,0.00,N,5,-130, 20250312,10170,10280,10400,10100,83617,855177480,00,0.00,N,5,-110, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 8f967a502063..d2c183fe190b 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 +20250317,4480,4600,4600,4465,18247,82249629,00,0.00,N,5,-165, 20250314,4645,4565,4715,4510,24138,110402245,00,0.00,N,2,85, 20250313,4560,4530,4565,4415,14345,63760650,00,0.00,N,2,65, 20250312,4495,4485,4550,4440,8217,36751927,00,0.00,N,2,10, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 96d4b282dc6a..9db1ca9228e6 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 +20250317,204500,204000,207000,198100,35673,7213080550,00,0.00,N,2,500, 20250314,204000,205000,213000,200000,52423,10746253000,00,0.00,N,2,2500, 20250313,201500,193700,211500,189000,94277,19320267400,00,0.00,N,2,7800, 20250312,193700,199200,208000,190700,95644,19198032500,00,0.00,N,2,200, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 10179577b53d..6a9703457bfd 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 +20250317,2480,2450,2485,2430,137387,338772234,00,0.00,N,2,30, 20250314,2450,2440,2475,2410,115603,283182489,00,0.00,N,2,25, 20250313,2425,2445,2480,2415,204194,499345420,00,0.00,N,5,-10, 20250312,2435,2435,2490,2415,201937,495873726,00,0.00,N,2,5, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 27bcea698ff0..8e659123e50b 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 +20250317,2920,2935,2980,2900,82128,240348670,00,0.00,N,5,-15, 20250314,2935,2915,3010,2885,114510,338069840,00,0.00,N,2,20, 20250313,2915,2905,3130,2860,393071,1175956425,00,0.00,N,2,35, 20250312,2880,2960,3135,2870,154724,453473470,00,0.00,N,5,-155, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 40eca82a7f7e..e78d5e2734a0 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 +20250317,1102,1133,1133,1050,160427,176581954,00,0.00,N,5,-22, 20250314,1124,1130,1175,1114,134684,151484014,00,0.00,N,5,-1, 20250313,1125,1130,1138,1125,25668,28946891,00,0.00,N,5,-5, 20250312,1130,1122,1138,1122,25478,28790255,00,0.00,N,2,1, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 8833ded5d46e..d3f26c5ff690 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 +20250317,3345,3305,3375,3295,16922,56396687,00,0.00,N,2,20, 20250314,3325,3290,3355,3255,50627,167819967,00,0.00,N,2,40, 20250313,3285,3315,3335,3270,30049,99157050,00,0.00,N,5,-20, 20250312,3305,3265,3340,3265,55323,183208553,00,0.00,N,2,45, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 275f11646301..8bdd34f24c18 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 +20250317,775,764,777,749,138530,105759655,00,0.00,N,2,11, 20250314,764,776,800,721,122545,94579191,00,0.00,N,5,-33, 20250313,797,807,830,788,101613,81695931,00,0.00,N,5,-19, 20250312,816,789,837,773,341018,272575907,00,0.00,N,5,-4, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 9c75d3882fdf..18eabb07a81a 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 +20250317,5220,5220,5270,5180,50940,265980200,00,0.00,N,3,0, 20250314,5220,5170,5470,5130,330816,1757427180,00,0.00,N,2,60, 20250313,5160,5170,5205,5100,33070,170752160,00,0.00,N,2,20, 20250312,5140,5070,5150,5070,34033,174284565,00,0.00,N,2,30, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 00d6f352aa34..e938dae2fc2c 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 +20250317,134200,137200,137300,134100,35664,4817049050,00,0.00,N,5,-2500, 20250314,136700,136700,138100,134900,26470,3614934000,00,0.00,N,3,0, 20250313,136700,136000,139300,134600,95390,13193172100,00,0.00,N,2,1900, 20250312,134800,129600,137500,129600,75336,10151237600,00,0.00,N,2,5200, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index c24e544764c3..334721e9e53e 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 +20250317,2880,2880,2980,2845,38646,111626138,00,0.00,N,3,0, 20250314,2880,2845,3005,2845,74197,217984449,00,0.00,N,5,-30, 20250313,2910,2970,3050,2910,64407,190734744,00,0.00,N,5,-70, 20250312,2980,3095,3150,2967,106316,322766781,00,0.00,N,5,-130, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 125aa6060a55..fcd83b9a666e 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 +20250317,2705,2700,2795,2700,13943,37837865,00,0.00,N,2,5, 20250314,2700,2745,2840,2700,8904,24325590,00,0.00,N,5,-45, 20250313,2745,2755,2800,2680,12605,34610970,00,0.00,N,2,15, 20250312,2730,2740,2835,2700,10184,27908960,00,0.00,N,5,-10, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 973fb5cc2f33..69a73d01521a 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 +20250317,5680,5660,5690,5580,2397,13579000,00,0.00,N,3,0, 20250314,5680,5640,5770,5500,4488,25343040,00,0.00,N,2,40, 20250313,5640,5590,5710,5500,7336,41137625,00,0.00,N,2,10, 20250312,5630,5590,5730,5590,3927,22189530,00,0.00,N,3,0, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 2de33829da1d..30d68f6f0a76 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 +20250317,20900,20850,21200,20300,514667,10670521450,00,0.00,N,2,300, 20250314,20600,19300,21425,19070,1698890,34806000815,00,0.00,N,2,1330, 20250313,19270,17420,20000,17370,2348453,45673609395,00,0.00,N,2,1850, 20250312,17420,16290,18000,15930,997125,17328222730,00,0.00,N,2,1560, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index c62bf94dd555..de0df4037122 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,199,199,199,199,0,0,00,0.00,Y,3,0, 20250314,199,199,199,199,0,0,00,0.00,Y,3,0, 20250313,199,199,199,199,0,0,00,0.00,Y,3,0, -20250312,199,199,199,199,0,0,00,0.00,Y,3,0, -20250311,199,199,199,199,0,0,00,0.00,Y,3,0, -20250310,199,199,199,199,0,0,00,0.00,Y,3,0, +20250312,199,199,199,199,0,0,00,0.00,N,3,0, +20250311,199,199,199,199,0,0,00,0.00,N,3,0, +20250310,199,199,199,199,0,0,00,0.00,N,3,0, 20250307,199,199,199,199,0,0,00,0.00,N,3,0, 20250306,199,199,199,199,0,0,00,0.00,N,3,0, 20250305,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 9eb18f6aec90..9a2c9030459b 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 +20250317,1954,1895,2000,1888,66948,130301309,00,0.00,N,2,54, 20250314,1900,2040,2050,1870,68328,131164468,00,0.00,N,5,-155, 20250313,2055,2010,2105,2010,27718,57166835,00,0.00,N,2,55, 20250312,2000,1995,2005,1970,7743,15370602,00,0.00,N,2,5, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index bcb47ba5e7da..6c56eb7cd628 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 +20250317,3655,3695,3700,3640,64779,237300575,00,0.00,N,5,-20, 20250314,3675,3590,3685,3545,123718,449539899,00,0.00,N,2,85, 20250313,3590,3605,3692,3520,96060,344632245,00,0.00,N,5,-30, 20250312,3620,3555,3685,3530,88930,323061685,00,0.00,N,2,25, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 0f902d1344a9..1e606699c092 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 +20250317,3035,3040,3055,3010,115231,349354368,00,0.00,N,5,-5, 20250314,3040,3030,3040,3000,68805,208217581,00,0.00,N,2,30, 20250313,3010,3045,3095,2995,159902,484165755,00,0.00,N,5,-50, 20250312,3060,3050,3085,3015,203913,622710451,00,0.00,N,2,30, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 4aeadcebbc93..e97e15cfdab7 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 +20250317,131100,137300,137300,126000,299319,38910580550,00,0.00,N,5,-5500, 20250314,136600,138000,140700,134500,153816,21205435500,00,0.00,N,5,-1400, 20250313,138000,139800,142100,131600,170902,23495336050,00,0.00,N,5,-500, 20250312,138500,140800,147000,137800,150517,21374854200,00,0.00,N,5,-3700, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 67e7d9326beb..7bda60256e1f 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 +20250317,1487,1500,1514,1487,21057,31456019,00,0.00,N,5,-28, 20250314,1515,1511,1553,1500,8503,12798489,00,0.00,N,2,4, 20250313,1511,1500,1514,1480,41093,61248637,00,0.00,N,2,11, 20250312,1500,1492,1514,1473,14969,22363343,00,0.00,N,2,8, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 075486df1fde..3f922b51be51 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 +20250317,2875,2440,2890,2440,4122,10795230,00,0.00,N,2,5, 20250314,2870,2880,2880,2800,1604,4562290,00,0.00,N,5,-10, 20250313,2880,2880,2880,2880,1,2880,00,0.00,N,3,0, 20250312,2880,2880,2880,2800,20,56240,00,0.00,N,3,0, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 5775e9a35981..c9eb8edb0166 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 +20250317,7720,7600,7860,7600,33177,257762670,00,0.00,N,2,100, 20250314,7620,7290,7700,7290,22634,171402765,00,0.00,N,2,370, 20250313,7250,7600,7670,7210,27032,199533870,00,0.00,N,5,-200, 20250312,7450,7200,7490,7200,18906,139691020,00,0.00,N,2,250, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index eb05610ae824..e22b43c7c701 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 +20250317,7140,7200,7220,6960,25798,182757890,00,0.00,N,5,-50, 20250314,7190,7000,7220,6970,44838,319077930,00,0.00,N,2,190, 20250313,7000,6760,7050,6760,69437,479653890,00,0.00,N,2,230, 20250312,6770,6710,6860,6510,60691,408796470,00,0.00,N,2,40, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 05ad502fc4ca..48c656eecf8d 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 +20250317,11510,11440,11990,11280,73830,860378105,00,0.00,N,2,80, 20250314,11430,11240,11500,11060,38709,435986060,00,0.00,N,2,30, 20250313,11400,11520,11730,11300,39966,456889780,00,0.00,N,5,-110, 20250312,11510,11600,11610,11260,66214,758651445,00,0.00,N,5,-130, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 2055518d6066..38eec5d8fb08 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 +20250317,900,851,999,851,776,697164,00,0.00,N,5,-79, 20250314,979,999,999,816,424,414303,00,0.00,N,2,19, 20250313,960,850,990,841,1258,1062855,00,0.00,N,5,-29, 20250312,989,1100,1100,930,1947,1827318,00,0.00,N,5,-104, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 755cb0fc9f4f..cff749efd023 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 +20250317,1228,1235,1235,1218,19450,23755611,00,0.00,N,2,10, 20250314,1218,1260,1275,1212,56133,69010089,00,0.00,N,5,-17, 20250313,1235,1265,1265,1216,37262,45682509,00,0.00,N,2,9, 20250312,1226,1261,1261,1165,50931,62572215,00,0.00,N,5,-24, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 00ecc508c685..9b89fa9442b8 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 +20250317,4050,3750,4120,3640,202134,796206143,00,0.00,N,2,430, 20250314,3620,3385,3845,3385,107581,390158788,00,0.00,N,2,210, 20250313,3410,3375,3485,3305,15463,52639917,00,0.00,N,2,50, 20250312,3360,3460,3510,3300,21002,71554230,00,0.00,N,5,-30, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 4c19d35951b5..45dcdd332bcf 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 +20250317,2310,2420,2455,2295,173252,405484494,00,0.00,N,5,-110, 20250314,2420,2440,2480,2415,58201,141758400,00,0.00,N,2,5, 20250313,2415,2480,2595,2415,126340,310035497,00,0.00,N,5,-80, 20250312,2495,2455,2515,2455,65110,162239290,00,0.00,N,2,20, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index f966782029cb..4911416fdeb7 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 +20250317,5510,5710,5910,5510,164636,931641430,00,0.00,N,5,-160, 20250314,5670,5590,6960,5540,2407428,15528949950,00,0.00,N,2,180, 20250313,5490,5200,5520,5190,32177,175419380,00,0.00,N,2,240, 20250312,5250,5270,5300,5160,6484,33891730,00,0.00,N,2,10, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index bd72daffb324..7872c1d70e69 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 +20250317,13540,13060,13730,12710,201392,2659850255,00,0.00,N,2,480, 20250314,13060,13300,13330,12990,101837,1339212800,00,0.00,N,5,-240, 20250313,13300,12720,13650,12720,206070,2745217665,00,0.00,N,2,700, 20250312,12600,12710,13280,12600,151314,1939977745,00,0.00,N,5,-190, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index bd0ddc9a24f8..d9226b0529a9 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 +20250317,6720,6810,6850,6650,134380,900884580,00,0.00,N,5,-90, 20250314,6810,6500,6850,6450,209552,1405011270,00,0.00,N,2,310, 20250313,6500,6920,6920,6450,365341,2408120350,00,0.00,N,5,-320, 20250312,6820,6740,6820,6640,113197,764904695,00,0.00,N,2,130, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 2b4666d85fcf..b6e3da7ad558 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 +20250317,16470,16140,16470,16100,1726005,28142235415,00,0.00,N,2,420, 20250314,16050,16000,16140,15910,1355815,21778275465,00,0.00,N,2,20, 20250313,16030,15940,16190,15940,2680947,42992333990,00,0.00,N,2,40, 20250312,15990,15940,16140,15920,1784582,28551614830,00,0.00,N,2,10, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 7ed77005a5c5..01e5440dd0a6 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 +20250317,2905,2965,3090,2905,19208,57146895,00,0.00,N,5,-50, 20250314,2955,2935,3000,2935,12050,35674446,00,0.00,N,2,20, 20250313,2935,2925,2975,2885,16224,47550461,00,0.00,N,2,30, 20250312,2905,2900,2960,2800,8244,24097910,00,0.00,N,2,45, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 6521d856a35b..7bc945a31018 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 +20250317,278,282,283,270,1292476,356823830,00,0.00,N,5,-2, 20250314,280,291,292,275,2022207,566852774,00,0.00,N,5,-11, 20250313,291,290,304,286,1247594,364958617,00,0.00,N,2,1, 20250312,290,294,312,289,2635451,786697428,00,0.00,N,5,-4, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 3d2a66da0562..9e9607fc6e1a 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 +20250317,26250,25900,27300,25450,323352,8460278075,00,0.00,N,2,1000, 20250314,25250,26050,26650,25150,226009,5859603325,00,0.00,N,5,-850, 20250313,26100,27100,27750,26100,178600,4801319625,00,0.00,N,5,-700, 20250312,26800,27100,27300,26500,127858,3440215900,00,0.00,N,5,-100, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 637f10abec2f..403b551d7dc4 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 +20250317,3220,3220,3240,3215,6508,21002044,00,0.00,N,5,-5, 20250314,3225,3265,3265,3160,9577,30605855,00,0.00,N,2,25, 20250313,3200,3275,3275,3200,17066,54964640,00,0.00,N,5,-60, 20250312,3260,3260,3280,3240,13090,42624345,00,0.00,N,2,5, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 330f37b47d0c..4d18d3e688aa 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 +20250317,6590,6630,6790,6350,58013,379552460,00,0.00,N,5,-100, 20250314,6690,6440,6720,6300,57802,381027525,00,0.00,N,2,250, 20250313,6440,6390,6500,6280,29391,187308090,00,0.00,N,2,50, 20250312,6390,6130,6420,6130,29227,183281110,00,0.00,N,2,120, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 0e210e070483..9e611a12f63d 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 +20250317,4310,4595,4595,4150,382315,1632361124,00,0.00,N,5,-285, 20250314,4595,4585,4730,4570,75192,347785167,00,0.00,N,2,15, 20250313,4580,4615,4840,4570,154060,723488309,00,0.00,N,5,-35, 20250312,4615,4405,4645,4390,119830,543904866,00,0.00,N,2,210, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 2c632b0cec5b..84f8352c735c 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 +20250317,4100,4170,4240,4025,436129,1794101587,00,0.00,N,5,-75, 20250314,4175,3920,4310,3905,2605982,10881073017,00,0.00,N,2,265, 20250313,3910,3830,3960,3720,397733,1544545272,00,0.00,N,2,110, 20250312,3800,3870,3940,3770,381918,1469586802,00,0.00,N,5,-70, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 6467cfb61264..c8badf51eec6 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 +20250317,9090,9340,9340,9000,257974,2357612085,00,0.00,N,2,210, 20250314,8880,8790,9130,8700,217468,1948978720,00,0.00,N,2,290, 20250313,8590,8970,9070,8560,146050,1281283920,00,0.00,N,5,-340, 20250312,8930,9050,9400,8930,367856,3359752310,00,0.00,N,5,-20, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 69d00fd69c31..481d0af435dd 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 +20250317,9200,9020,9220,8930,77188,700793385,00,0.00,N,2,120, 20250314,9080,9030,9120,9020,24274,220143095,00,0.00,N,5,-10, 20250313,9090,9170,9250,9090,46732,427958785,00,0.00,N,5,-70, 20250312,9160,9600,9690,9150,116461,1086067650,00,0.00,N,5,-260, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 030a565ffd89..531fffe28476 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,5600,5580,5600,5580,201,1122600,00,0.00,N,3,0, +20250317,5580,5600,5600,5600,0,0,00,0.00,Y,5,-20, +20250314,5600,5580,5600,5580,201,1122600,00,0.00,Y,3,0, 20250313,5600,5600,5600,5600,0,0,00,0.00,N,3,-30, 20250312,5630,5630,5630,5630,0,0,00,0.00,N,3,-10, 20250311,5640,5640,5640,5640,0,0,00,0.00,N,3,0, -20250310,5640,5640,5640,5640,0,0,00,0.00,Y,3,-10, +20250310,5640,5640,5640,5640,0,0,00,0.00,N,3,-10, 20250307,5650,5650,5650,5650,3,16950,00,0.00,N,5,-50, 20250306,5700,5700,5700,5700,0,0,00,0.00,N,3,-30, 20250305,5730,5400,5730,5400,1170,6511000,00,0.00,N,2,150, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 282830907f90..f73531b1e4b5 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 +20250317,17300,17400,17490,17110,4125,71154595,00,0.00,N,2,90, 20250314,17210,17400,17500,17070,9020,155613450,00,0.00,N,5,-190, 20250313,17400,16990,17750,16990,17175,299694310,00,0.00,N,2,410, 20250312,16990,16300,17290,16300,22931,387655295,00,0.00,N,2,690, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 5931ccd321ad..5c63b90147a2 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 +20250317,4910,4910,4950,4895,3274,16072776,00,0.00,N,3,0, 20250314,4910,4800,4930,4800,15109,73895590,00,0.00,N,2,15, 20250313,4895,4940,4945,4855,5867,28659381,00,0.00,N,5,-20, 20250312,4915,4875,4950,4855,12375,60883867,00,0.00,N,3,0, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 4924bd1ace3b..2e4d7b997d14 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 +20250317,3585,3575,3620,3570,4541,16296770,00,0.00,N,2,10, 20250314,3575,3530,3580,3530,2118,7543295,00,0.00,N,2,45, 20250313,3530,3490,3575,3490,6289,22318455,00,0.00,N,2,60, 20250312,3470,3445,3495,3400,20302,70082040,00,0.00,N,2,20, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index e57b40b715a6..31e186688215 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 +20250317,3010,2990,3025,2980,6667,19996095,00,0.00,N,2,20, 20250314,2990,2900,3040,2880,15931,47555990,00,0.00,N,2,90, 20250313,2900,2990,2990,2895,7532,21979765,00,0.00,N,5,-30, 20250312,2930,2935,2985,2930,10156,29896275,00,0.00,N,5,-20, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 53e1dd0d868e..b70d5933c626 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 +20250317,4260,4200,4350,4195,80084,342200470,00,0.00,N,2,60, 20250314,4200,4190,4235,4155,31021,130664515,00,0.00,N,2,10, 20250313,4190,4205,4235,4150,62920,264163385,00,0.00,N,5,-15, 20250312,4205,4150,4240,4150,44798,188274700,00,0.00,N,2,55, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 001dddd7ee1e..e53b48aa1a2b 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 +20250317,7850,7740,7850,7740,18816,146277915,00,0.00,N,2,110, 20250314,7740,7650,7770,7520,15870,121296345,00,0.00,N,2,160, 20250313,7580,7600,7660,7535,7141,54075235,00,0.00,N,2,20, 20250312,7560,7550,7560,7450,4391,32958015,00,0.00,N,2,10, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 97c87daa29f9..a9e5a7ddb830 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 +20250317,4695,4500,4700,4500,9,41285,00,0.00,N,2,15, 20250314,4680,4800,4800,4600,32,151480,00,0.00,N,5,-105, 20250313,4785,4785,4785,4785,1,4785,00,0.00,N,2,135, 20250312,4650,4500,4650,4500,48,222600,00,0.00,N,5,-50, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index ce5799aa4efa..6d4b4f07ef2b 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 +20250317,3540,3535,3595,3515,202360,716407626,00,0.00,N,2,5, 20250314,3535,3515,3575,3515,219334,777592876,00,0.00,N,2,10, 20250313,3525,3560,3620,3510,205582,729723613,00,0.00,N,5,-30, 20250312,3555,3560,3640,3540,390629,1402797120,00,0.00,N,2,5, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index ed8805bb823f..3b2b8a2da139 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 +20250317,19820,19600,19950,19390,304430,6012167685,00,0.00,N,2,610, 20250314,19210,18300,19320,18300,350774,6702688830,00,0.00,N,2,870, 20250313,18340,18880,18880,18300,261431,4832648675,00,0.00,N,5,-110, 20250312,18450,17450,18520,17370,333998,6084611330,00,0.00,N,2,980, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 744f5ce5195a..2a675838b11e 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 +20250317,2470,2455,2580,2420,30885,76080530,00,0.00,N,2,60, 20250314,2410,2395,2450,2360,29989,71707860,00,0.00,N,2,10, 20250313,2400,2480,2495,2400,62852,153663765,00,0.00,N,5,-80, 20250312,2480,2495,2545,2440,109759,273871540,00,0.00,N,5,-70, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 341e7f0f7176..4f89f8608294 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 +20250317,2240,2300,2335,2190,125616,281320663,00,0.00,N,5,-75, 20250314,2315,2190,2340,2165,172424,390402785,00,0.00,N,2,115, 20250313,2200,2310,2310,2200,178394,397342650,00,0.00,N,5,-95, 20250312,2295,2325,2325,2265,41147,94611017,00,0.00,N,5,-20, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index a52e38010f0a..f1f99d2f652f 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 +20250317,1697,1307,1697,1299,2851962,4808549060,00,0.00,N,1,391, 20250314,1306,1312,1343,1302,127387,167311843,00,0.00,N,5,-5, 20250313,1311,1335,1374,1301,186174,246216805,00,0.00,N,5,-37, 20250312,1348,1320,1368,1310,86566,115787261,00,0.00,N,2,28, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 8cc98276d3e6..d3b74c210052 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 +20250317,3225,3395,3395,3205,45638,148799840,00,0.00,N,5,-105, 20250314,3330,3295,3415,3160,29598,99348080,00,0.00,N,2,35, 20250313,3295,3345,3395,3240,32969,108715706,00,0.00,N,2,60, 20250312,3235,3210,3340,3210,20282,66794205,00,0.00,N,3,0, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index bbe33166374b..9994c6ad6b8a 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 +20250317,10030,10120,10130,9980,79803,801820695,00,0.00,N,5,-90, 20250314,10120,10030,10180,10000,42067,425457435,00,0.00,N,2,100, 20250313,10020,10140,10230,9990,49144,495022285,00,0.00,N,5,-30, 20250312,10050,10200,10300,10000,54145,546608935,00,0.00,N,5,-120, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 7cd85579ede0..d199be39fa58 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 +20250317,24950,26000,26000,24750,116304,2911401900,00,0.00,N,5,-950, 20250314,25900,25200,26000,25150,47346,1213872700,00,0.00,N,2,650, 20250313,25250,25300,25750,25200,54208,1377540050,00,0.00,N,3,0, 20250312,25250,25700,25900,25200,57485,1468435400,00,0.00,N,5,-400, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 80e723d283e1..307a817d1545 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 +20250317,6040,6120,6210,5900,123425,749767260,00,0.00,N,5,-60, 20250314,6100,5620,6240,5610,325068,1968802510,00,0.00,N,2,420, 20250313,5680,5750,5890,5400,158257,901341315,00,0.00,N,5,-160, 20250312,5840,5760,5900,5700,75265,438027040,00,0.00,N,2,70, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 586a816e5e97..1ed7b70f095c 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 +20250317,24800,24800,25900,24550,67303,1689245975,00,0.00,N,2,300, 20250314,24500,22500,25000,22500,88111,2113333825,00,0.00,N,2,1800, 20250313,22700,23900,24050,22600,44970,1045293275,00,0.00,N,2,150, 20250312,22550,21900,22650,21700,40762,912720775,00,0.00,N,2,800, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 5e6d01b05c41..a151cb73d1e5 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 +20250317,7810,7810,7880,7620,126517,981102360,00,0.00,N,3,0, 20250314,7810,7490,7890,7350,244672,1872760540,00,0.00,N,2,330, 20250313,7480,7620,7750,7350,122010,910657340,00,0.00,N,5,-60, 20250312,7540,7490,7630,7460,105434,794972585,00,0.00,N,2,50, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 5c2aef34bba4..e74f3583b33b 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 +20250317,817,806,819,799,93643,75646191,00,0.00,N,2,11, 20250314,806,819,825,786,119811,95879173,00,0.00,N,5,-13, 20250313,819,841,858,809,69509,56716092,00,0.00,N,5,-14, 20250312,833,853,880,820,86735,72081779,00,0.00,N,5,-20, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index ace731eff26e..2656c17237a5 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 +20250317,2335,2300,2335,2300,11,25335,00,0.00,N,2,35, 20250314,2300,2300,2300,2300,1,2300,00,0.00,N,2,20, 20250313,2280,2285,2285,2100,294,657225,00,0.00,N,5,-5, 20250312,2285,2290,2290,2285,16,36625,00,0.00,N,5,-5, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 6721a4ebb7a7..b9f53264f8ae 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,161,161,161,161,0,0,00,0.00,Y,3,0, +20250317,161,161,161,161,0,0,00,0.00,Y,3,0, +20250314,161,161,161,161,0,0,00,0.00,Y,0,0, 20250313,161,161,161,161,0,0,00,0.00,Y,0,0, -20250312,161,161,161,161,0,0,00,0.00,Y,0,0, -20250311,161,161,161,161,0,0,00,0.00,Y,0,0, -20250310,161,161,161,161,0,0,00,0.00,Y,0,0, +20250312,161,161,161,161,0,0,00,0.00,N,0,0, +20250311,161,161,161,161,0,0,00,0.00,N,0,0, +20250310,161,161,161,161,0,0,00,0.00,N,0,0, 20250307,161,161,161,161,0,0,00,0.00,N,0,0, 20250306,161,161,161,161,0,0,00,0.00,N,0,0, 20250305,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 9a4f54a5fa22..9e6fa558430d 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 +20250317,29250,30200,30450,29150,436671,12919658975,00,0.00,N,5,-900, 20250314,30150,30400,30550,29950,286247,8636463325,00,0.00,N,5,-100, 20250313,30250,31300,31550,30050,402763,12397038925,00,0.00,N,5,-700, 20250312,30950,30700,32000,30100,690169,21412213925,00,0.00,N,2,850, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 85fd5db6e4bd..30219c898207 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 +20250317,6500,6470,6710,6370,58393,379950310,00,0.00,N,2,30, 20250314,6470,6490,6510,6330,47212,302818410,00,0.00,N,5,-20, 20250313,6490,6510,6530,6250,74041,472960645,00,0.00,N,2,130, 20250312,6360,6370,6450,6250,79611,506648460,00,0.00,N,5,-40, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 0a8d0937c0b1..a92b56b27b23 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 +20250317,23600,23200,23600,23050,426778,9994584200,00,0.00,N,2,600, 20250314,23000,23000,23250,22750,295997,6813792125,00,0.00,N,2,50, 20250313,22950,22900,23600,22850,765265,17693246300,00,0.00,N,3,0, 20250312,22950,22450,23100,22400,276113,6289810025,00,0.00,N,2,400, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index d09fc4256aea..6adecb067129 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 +20250317,9600,9070,9850,8940,241489,2270611640,00,0.00,N,2,510, 20250314,9090,8970,9290,8970,58952,538242610,00,0.00,N,2,130, 20250313,8960,9090,9290,8900,70796,641801260,00,0.00,N,5,-140, 20250312,9100,8780,9320,8730,178280,1618203945,00,0.00,N,2,440, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 3f2f992211c4..8d268eb99034 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 +20250317,106300,106700,107700,104000,243122,25527492150,00,0.00,N,5,-300, 20250314,106600,104600,108500,104600,153613,16412795450,00,0.00,N,2,1500, 20250313,105100,105900,107800,104750,156664,16579218350,00,0.00,N,5,-400, 20250312,105500,105200,106600,104700,100288,10588245450,00,0.00,N,2,400, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 2832c5c3c2d2..87d2ab2d3805 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 +20250317,6380,6340,6550,6280,68201,435315510,00,0.00,N,5,-50, 20250314,6430,5930,7470,5930,1069112,7384076850,00,0.00,N,2,410, 20250313,6020,6180,6240,6000,14963,91991800,00,0.00,N,5,-200, 20250312,6220,6050,6270,6000,17140,105608985,00,0.00,N,2,130, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 0dbecdcab0b2..c93000c9c46f 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 +20250317,4585,4680,4680,4500,198,896620,00,0.00,N,5,-115, 20250314,4700,4800,4800,4480,4644,21346530,00,0.00,N,5,-70, 20250313,4770,4875,4875,4500,3278,14940665,00,0.00,N,5,-105, 20250312,4875,4750,5000,4600,607,2887200,00,0.00,N,2,30, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 6ab34eb662f0..da465bea8ea9 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 +20250317,54600,55100,55200,53200,325984,17638492750,00,0.00,N,5,-400, 20250314,55000,52800,55700,51600,456979,24767537550,00,0.00,N,2,2600, 20250313,52400,53700,54300,52300,304164,16059660250,00,0.00,N,5,-1200, 20250312,53600,52800,53900,52400,275525,14688373200,00,0.00,N,2,1200, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 8c1c6c0e5cb1..fd04451b65e7 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 +20250317,945,954,982,928,92845,87671127,00,0.00,N,5,-4, 20250314,949,920,990,920,102884,96812868,00,0.00,N,2,29, 20250313,920,914,940,911,59674,54802680,00,0.00,N,2,6, 20250312,914,904,960,904,160971,150930389,00,0.00,N,2,4, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 053d4c64da5e..50313fcc07f1 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 +20250317,315000,309000,317000,303000,356056,110948821750,00,0.00,N,2,10500, 20250314,304500,305500,310000,301500,162685,49773930750,00,0.00,N,5,-5500, 20250313,310000,311000,311000,299000,344344,105538862500,00,0.00,N,2,14000, 20250312,296000,297500,311500,294000,358233,108500659250,00,0.00,N,5,-1500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 95febe22a5b8..c28954a7881a 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 +20250317,6260,6250,6310,6250,5052,31658550,00,0.00,N,5,-30, 20250314,6290,6250,6310,6250,5607,35190380,00,0.00,N,2,80, 20250313,6210,6330,6360,6210,28790,180638945,00,0.00,N,5,-120, 20250312,6330,6310,6390,6310,4989,31602250,00,0.00,N,2,10, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 044a484afdf1..b1744f1676b6 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 +20250317,3480,3450,3485,3445,198733,687874952,00,0.00,N,2,30, 20250314,3450,3485,3485,3445,94407,326559212,00,0.00,N,5,-10, 20250313,3460,3400,3470,3400,199872,688243941,00,0.00,N,2,60, 20250312,3400,3490,3490,3370,264688,902242267,00,0.00,N,5,-50, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index ac2386c4adcc..bb69f3f8bb8a 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 +20250317,3945,4005,4005,3925,40082,158511040,00,0.00,N,5,-45, 20250314,3990,3975,4010,3910,58741,233518990,00,0.00,N,2,35, 20250313,3955,3910,4015,3910,56848,224764210,00,0.00,N,2,45, 20250312,3910,3900,3940,3890,33693,131789183,00,0.00,N,5,-30, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index f9d7ec5b664f..5538a4182f19 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 +20250317,12260,12200,12530,12030,37701,464964320,00,0.00,N,2,110, 20250314,12150,11690,12180,11460,20326,244146875,00,0.00,N,2,460, 20250313,11690,12050,12150,11650,22814,270762415,00,0.00,N,5,-210, 20250312,11900,11400,11990,11330,15757,185964240,00,0.00,N,2,490, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 189598a6abeb..10a539fb8ac7 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 +20250317,1837,1895,1940,1810,82804,152622926,00,0.00,N,5,-58, 20250314,1895,1926,1926,1844,101220,189243781,00,0.00,N,5,-27, 20250313,1922,1982,1982,1896,46317,88407689,00,0.00,N,5,-13, 20250312,1935,1903,1985,1903,21164,40603552,00,0.00,N,5,-4, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 3e37b16879b8..8b0f3768478f 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 +20250317,920,897,956,860,1179438,1079488756,00,0.00,N,2,40, 20250314,880,834,890,825,554314,481983324,00,0.00,N,2,41, 20250313,839,887,887,807,734946,613033152,00,0.00,N,5,-22, 20250312,861,882,886,840,671583,577239963,00,0.00,N,5,-15, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 99153489294a..23ee686a191c 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250314,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250313,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250312,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250311,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250310,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250312,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250311,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250310,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250307,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250306,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250305,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 5b412b68af1e..840d93dfbdad 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 +20250317,3190,3040,3190,3005,39878,122922560,00,0.00,N,2,150, 20250314,3040,3020,3115,3000,19619,59430085,00,0.00,N,5,-10, 20250313,3050,3080,3135,3010,20896,63782129,00,0.00,N,5,-30, 20250312,3080,3080,3080,3035,18123,55245016,00,0.00,N,5,-15, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index ddf3b5e917f2..35ccfb3b8e7c 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2600,2600,2600,2600,1,2600,00,0.00,N,3,0, +20250317,2605,2600,2600,2600,0,0,00,0.00,Y,2,5, +20250314,2600,2600,2600,2600,1,2600,00,0.00,Y,3,0, 20250313,2600,2600,2600,2600,0,0,00,0.00,N,3,-190, 20250312,2790,2790,2790,2790,11,30690,00,0.00,N,2,190, 20250311,2600,2600,2600,2600,0,0,00,0.00,N,3,-290, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 5cabe97e6cc5..43a044f615b2 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 +20250317,1008,1015,1035,1000,53771,54163913,00,0.00,N,2,3, 20250314,1005,1006,1027,1000,71181,71509964,00,0.00,N,5,-1, 20250313,1006,1052,1052,1000,133086,135108563,00,0.00,N,5,-46, 20250312,1052,1079,1104,1048,80152,85526977,00,0.00,N,5,-27, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index ce505a23a432..e2187c239ba5 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 +20250317,4700,4590,4700,4580,19312,89909875,00,0.00,N,2,100, 20250314,4600,4520,4620,4495,24672,112719735,00,0.00,N,2,75, 20250313,4525,4475,4530,4475,7739,34937695,00,0.00,N,2,50, 20250312,4475,4395,4485,4370,17274,77067045,00,0.00,N,2,80, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index c477c2dcbff0..3733e0708768 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 +20250317,3890,3975,4040,3870,713691,2800507760,00,0.00,N,5,-70, 20250314,3960,3905,4015,3880,495136,1959231566,00,0.00,N,2,60, 20250313,3900,3905,3970,3885,515163,2018448899,00,0.00,N,3,0, 20250312,3900,3920,3940,3855,555172,2164327406,00,0.00,N,5,-5, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index fb8e2490583a..86f680a7307b 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 +20250317,1290,1255,1290,1255,19635,24779034,00,0.00,N,2,25, 20250314,1265,1265,1269,1245,18250,22863285,00,0.00,N,5,-12, 20250313,1277,1257,1277,1228,37723,46694456,00,0.00,N,2,14, 20250312,1263,1232,1263,1225,26457,32862282,00,0.00,N,2,22, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index f7d5192cf7ee..155594f34a78 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 +20250317,4935,4865,4990,4785,737354,3628283859,00,0.00,N,2,35, 20250314,4900,4815,4935,4775,521533,2537243160,00,0.00,N,2,140, 20250313,4760,4920,4985,4760,883229,4292509328,00,0.00,N,5,-190, 20250312,4950,4765,5320,4655,4575264,23487032709,00,0.00,N,2,265, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 1efc661d48ac..e5ef92286e58 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 +20250317,8330,8260,8420,8250,13549,112881200,00,0.00,N,2,80, 20250314,8250,8250,8470,8140,42839,356811720,00,0.00,N,2,190, 20250313,8060,8180,8250,8060,20853,169793670,00,0.00,N,5,-110, 20250312,8170,8040,8220,8000,17177,139994360,00,0.00,N,2,130, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 36492c62a075..9bf27338d459 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 +20250317,4470,4420,4475,4390,50909,226420885,00,0.00,N,2,50, 20250314,4420,4355,4570,4340,91579,402692389,00,0.00,N,2,65, 20250313,4355,4375,4425,4285,74529,323095439,00,0.00,N,5,-20, 20250312,4375,4370,4495,4370,95790,423417800,00,0.00,N,2,15, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 99e73aa8c965..364c664b085f 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 +20250317,4230,4240,4660,4145,324714,1402468372,00,0.00,N,5,-20, 20250314,4250,4250,4325,4175,77908,330498015,00,0.00,N,3,0, 20250313,4250,4205,4275,4155,58512,246470420,00,0.00,N,2,35, 20250312,4215,4120,4225,4050,64585,269649660,00,0.00,N,2,95, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 7e5911e17a30..e610eb0dacc2 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 +20250317,2690,2720,2780,2685,6446,17427470,00,0.00,N,5,-30, 20250314,2720,2725,2740,2695,4224,11500570,00,0.00,N,5,-10, 20250313,2730,2730,2770,2660,4759,12918555,00,0.00,N,2,5, 20250312,2725,2725,2830,2690,8882,24287880,00,0.00,N,5,-5, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index dce8f9380b44..4daae4d2f7dd 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 +20250317,2190,2205,2350,2190,50826,114121365,00,0.00,N,5,-20, 20250314,2210,2200,2290,2150,52834,117804360,00,0.00,N,5,-50, 20250313,2260,2280,2385,2225,18515,42136065,00,0.00,N,5,-40, 20250312,2300,2250,2470,2200,30062,70668145,00,0.00,N,5,-15, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 4c28d3331c99..26d7a053a390 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 +20250317,8010,8120,8130,7970,526765,4220454270,00,0.00,N,5,-90, 20250314,8100,7960,8160,7900,380368,3071649625,00,0.00,N,2,130, 20250313,7970,8220,8310,7960,563149,4552721520,00,0.00,N,5,-210, 20250312,8180,8020,8210,7980,345423,2811646370,00,0.00,N,2,160, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 03b081971c05..50d1ada74072 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 +20250317,4300,4300,4300,4300,1,4300,00,0.00,N,3,0, 20250314,4300,4300,4300,4300,7,30100,00,0.00,N,3,0, 20250313,4300,4300,4300,4300,1,4300,00,0.00,N,3,0, 20250312,4300,4300,4300,4300,1,4300,00,0.00,N,2,20, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index f429aaf9ceb0..9e19346ae452 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 +20250317,1320,1280,1333,1259,1084949,1415614336,00,0.00,N,2,40, 20250314,1280,1283,1303,1267,210765,269572303,00,0.00,N,5,-6, 20250313,1286,1278,1310,1277,327976,423001045,00,0.00,N,2,5, 20250312,1281,1273,1288,1259,141444,180535830,00,0.00,N,2,11, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 5244942d28e8..16de46ad2848 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 +20250317,16280,15920,16500,15920,191783,3126963125,00,0.00,N,2,370, 20250314,15910,15850,16050,15690,130439,2067105195,00,0.00,N,2,100, 20250313,15810,15860,16130,15750,201499,3203853460,00,0.00,N,5,-30, 20250312,15840,15790,16100,15780,117199,1869227880,00,0.00,N,2,50, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index edbfef2425fa..9e0f0e468eec 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 +20250317,9290,9230,9300,9150,86579,799957335,00,0.00,N,2,60, 20250314,9230,9370,9370,9110,88725,815648595,00,0.00,N,2,80, 20250313,9150,9230,9570,9150,123872,1157611595,00,0.00,N,5,-70, 20250312,9220,9320,9400,9150,89294,828252675,00,0.00,N,5,-20, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 7c4ab1732783..b1c6cc9c6764 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 +20250317,6530,6700,6780,6530,1329468,8858221750,00,0.00,N,5,-30, 20250314,6560,6580,6750,6480,797596,5243153970,00,0.00,N,5,-20, 20250313,6580,7010,7020,6560,1535273,10318872495,00,0.00,N,5,-370, 20250312,6950,6600,7050,6500,2066212,14265137905,00,0.00,N,2,360, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index eac12d9a80e7..e966c35c9cb2 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 +20250317,9320,9270,9350,9240,20867,193887620,00,0.00,N,2,80, 20250314,9240,9340,9400,9190,28205,260861130,00,0.00,N,2,20, 20250313,9220,9350,9430,9200,28139,261827250,00,0.00,N,5,-130, 20250312,9350,9080,9380,9080,42749,395580880,00,0.00,N,2,190, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 87f7958be320..0538fa19a4e9 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 +20250317,10490,10500,10500,9810,1207,12156220,00,0.00,N,2,100, 20250314,10390,10500,10500,9710,435,4298400,00,0.00,N,2,140, 20250313,10250,10450,10450,9930,796,7956930,00,0.00,N,2,20, 20250312,10230,10980,10980,9500,9469,90185990,00,0.00,N,2,130, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 3f4e1191c99a..49fc5139e8fd 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 +20250317,6760,6400,6860,6400,263840,1765472805,00,0.00,N,2,320, 20250314,6440,6490,6490,6350,79862,511427030,00,0.00,N,2,50, 20250313,6390,6400,6520,6300,97934,622533315,00,0.00,N,5,-10, 20250312,6400,6200,6510,6200,171525,1098536335,00,0.00,N,2,200, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index f0065ab28f46..47ad9000ea3b 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 +20250317,4460,4540,4540,4400,19269,85658648,00,0.00,N,5,-30, 20250314,4490,4525,4525,4430,18519,82967400,00,0.00,N,5,-20, 20250313,4510,4520,4520,4490,5158,23256012,00,0.00,N,5,-10, 20250312,4520,4520,4530,4490,14719,66424951,00,0.00,N,3,0, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 6ee5255f2c43..bb833a677035 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 +20250317,23150,22950,23350,22500,83509,1924845875,00,0.00,N,2,200, 20250314,22950,21700,23050,21700,133782,3007951625,00,0.00,N,2,1050, 20250313,21900,22250,22600,21750,63888,1409379850,00,0.00,N,5,-350, 20250312,22250,22000,22400,22000,50826,1129989850,00,0.00,N,2,300, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 8c0d185a85f3..9a9d0c98ceb5 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 +20250317,7110,7100,7130,6900,67891,474737825,00,0.00,N,2,80, 20250314,7030,7000,7150,6910,51074,359416115,00,0.00,N,2,30, 20250313,7000,7260,7450,7000,122318,870943540,00,0.00,N,5,-240, 20250312,7240,7340,7580,7240,65746,484747295,00,0.00,N,5,-110, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index e39128af162a..c0bc19131822 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 +20250317,5940,6010,6030,5850,119476,709584480,00,0.00,N,2,90, 20250314,5850,5750,6120,5740,283475,1682936210,00,0.00,N,2,200, 20250313,5650,5830,5830,5650,54151,311089755,00,0.00,N,5,-120, 20250312,5770,5770,5900,5690,81516,470012085,00,0.00,N,3,0, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 0156edba6b14..9d25c72a7d8b 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 +20250317,2035,2025,2070,1999,185804,376173690,00,0.00,N,2,15, 20250314,2020,1988,2040,1983,106541,214383590,00,0.00,N,2,25, 20250313,1995,2035,2035,1991,129125,259032836,00,0.00,N,5,-25, 20250312,2020,2085,2085,2000,259271,527637365,00,0.00,N,5,-35, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 3e1af3d64e26..a572327f9e76 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 +20250317,1378,1380,1499,1357,1500210,2111897597,00,0.00,N,2,25, 20250314,1353,1490,1490,1342,1146635,1620138088,00,0.00,N,5,-139, 20250313,1492,1518,1533,1400,1696874,2478190628,00,0.00,N,5,-18, 20250312,1510,1500,1545,1460,930106,1400058039,00,0.00,N,5,-19, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index a34b93d08808..bcaaaec69ff6 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 +20250317,1327,1311,1335,1305,15154,20071920,00,0.00,N,2,3, 20250314,1324,1330,1330,1319,8828,11691098,00,0.00,N,2,2, 20250313,1322,1365,1365,1307,17608,23387152,00,0.00,N,5,-2, 20250312,1324,1300,1332,1300,19714,26025205,00,0.00,N,2,31, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 57b1a4a09ebe..8545243fd41f 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 +20250317,76100,76800,76900,74700,47373,3616858300,00,0.00,N,5,-200, 20250314,76300,74300,76600,74200,30401,2306296100,00,0.00,N,2,2100, 20250313,74200,77300,77400,74200,89804,6729519350,00,0.00,N,5,-3400, 20250312,77600,77600,78400,76000,48816,3769808700,00,0.00,N,3,0, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 0471697f04a5..26d22d505b86 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 +20250317,3200,3135,3285,3060,15868,49778810,00,0.00,N,2,65, 20250314,3135,3160,3360,3095,9981,31453910,00,0.00,N,5,-45, 20250313,3180,3230,3285,3065,7129,22819692,00,0.00,N,5,-50, 20250312,3230,3340,3340,3140,6483,20631325,00,0.00,N,2,55, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index f70fdf204fb9..c9254f945a8a 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 +20250317,2170,2230,2275,2105,468137,1021865716,00,0.00,N,5,-20, 20250314,2190,2025,2445,1933,3098343,7066503054,00,0.00,N,2,185, 20250313,2005,2075,2105,1999,228431,465303290,00,0.00,N,5,-80, 20250312,2085,2125,2140,2060,204743,429916760,00,0.00,N,5,-40, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 7ddeec681a41..735bcd8d0845 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 +20250317,847,897,897,715,5,4153,00,0.00,N,2,37, 20250314,810,820,899,748,12910,9832311,00,0.00,N,5,-69, 20250313,879,900,900,879,1449,1275147,00,0.00,N,5,-1, 20250312,880,849,900,770,975,814497,00,0.00,N,2,31, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 2ad8c6061d70..1861c2bcae3b 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 +20250317,699,699,699,699,1,699,00,0.00,N,2,1, 20250314,698,698,698,698,1,698,00,0.00,N,3,0, 20250313,698,698,698,595,30,18159,00,0.00,N,5,-1, 20250312,699,699,699,699,0,0,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 25124e83d7e8..6ee510637ca9 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 +20250317,2010,1996,2015,1996,4059,8162440,00,0.00,N,3,0, 20250314,2010,1986,2010,1986,5955,11878143,00,0.00,N,5,-10, 20250313,2020,2030,2075,1990,2177,4383055,00,0.00,N,5,-10, 20250312,2030,2080,2125,1990,4919,9936529,00,0.00,N,5,-50, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 04488292024a..82dbe7e7223a 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 +20250317,31650,31400,32000,31400,24562,777840325,00,0.00,N,2,250, 20250314,31400,31450,31600,31350,17359,546363100,00,0.00,N,5,-50, 20250313,31450,31700,31850,31450,19203,607401925,00,0.00,N,5,-250, 20250312,31700,31650,31850,31550,29223,926572350,00,0.00,N,2,100, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index f9ceea660f3d..693f00f1764f 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 +20250317,1646,1650,1697,1612,45326,75099979,00,0.00,N,5,-20, 20250314,1666,1674,1675,1642,36216,60057273,00,0.00,N,5,-9, 20250313,1675,1666,1700,1666,30817,51675355,00,0.00,N,5,-7, 20250312,1682,1604,1688,1604,33303,54870309,00,0.00,N,2,61, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index aa3a1f707ae7..aa796aa63ebc 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250314,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250313,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250312,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250311,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250310,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, +20250312,1200,1200,1200,1200,0,0,00,0.00,N,3,0, +20250311,1200,1200,1200,1200,0,0,00,0.00,N,3,0, +20250310,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250307,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250306,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250305,1200,1200,1200,1200,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 7cb7fa2a7700..87db558bd83c 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 +20250317,2260,2255,2300,2200,39540,88606795,00,0.00,N,2,10, 20250314,2250,2215,2260,2195,39062,86710871,00,0.00,N,2,35, 20250313,2215,2270,2305,2205,51412,114878694,00,0.00,N,5,-55, 20250312,2270,2305,2335,2270,37710,86382415,00,0.00,N,5,-30, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 5af4cabd7fac..4318b12594b0 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 +20250317,7820,7830,7940,7520,221917,1720039460,00,0.00,N,5,-10, 20250314,7830,7200,7850,7020,305353,2293793590,00,0.00,N,2,520, 20250313,7310,7350,7620,7230,88384,650617350,00,0.00,N,5,-30, 20250312,7340,7300,7900,7040,174801,1307308265,00,0.00,N,2,40, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 68425bb5487f..8f9ee9d81e88 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 +20250317,2220,2240,2240,2190,29448,65155090,00,0.00,N,5,-20, 20250314,2240,2205,2240,2205,14905,33100850,00,0.00,N,2,35, 20250313,2205,2270,2275,2180,60275,133762240,00,0.00,N,5,-65, 20250312,2270,2220,2330,2220,99563,224503730,00,0.00,N,2,65, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 280874b1e838..84726f8e82de 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 +20250317,1508,1495,1516,1492,5377,8041073,00,0.00,N,5,-8, 20250314,1516,1518,1521,1494,6232,9396850,00,0.00,N,2,6, 20250313,1510,1520,1520,1485,5799,8687788,00,0.00,N,5,-1, 20250312,1511,1500,1520,1486,11493,17324302,00,0.00,N,2,9, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 14c96db9acd0..0ee1edcd033f 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 +20250317,52200,52500,52900,50800,123408,6421926350,00,0.00,N,2,800, 20250314,51400,50600,51600,49500,107335,5461918575,00,0.00,N,2,800, 20250313,50600,48650,52600,48650,246451,12570323375,00,0.00,N,2,2150, 20250312,48450,50800,50800,47500,176949,8599955275,00,0.00,N,5,-1750, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 2a76f1035fc6..94aaea23673f 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 +20250317,1430,1423,1470,1423,488836,712111595,00,0.00,N,2,10, 20250314,1420,1351,1421,1351,275659,385286151,00,0.00,N,2,69, 20250313,1351,1376,1402,1348,133701,183354850,00,0.00,N,5,-25, 20250312,1376,1351,1378,1346,171643,232730898,00,0.00,N,2,28, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 08453f47ba4e..a0b427506fc4 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 +20250317,5480,5540,5540,5470,1225,6732290,00,0.00,N,5,-30, 20250314,5510,5510,5510,5440,5458,29815670,00,0.00,N,3,0, 20250313,5510,5400,5510,5320,12071,65608580,00,0.00,N,2,100, 20250312,5410,5320,5470,5290,6933,37524850,00,0.00,N,2,110, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 025fc9531562..66562947b9fa 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 +20250317,4550,4685,4685,4475,2411,10946985,00,0.00,N,3,0, 20250314,4550,4510,4595,4510,2919,13261250,00,0.00,N,2,15, 20250313,4535,4650,4720,4535,3265,14982405,00,0.00,N,5,-10, 20250312,4545,4640,4655,4545,6310,29015385,00,0.00,N,5,-95, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 7a9442beb672..4e9eb79b3a91 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 +20250317,646,670,670,627,195347,126083649,00,0.00,N,5,-20, 20250314,666,684,694,650,351723,235590064,00,0.00,N,5,-24, 20250313,690,607,720,607,1314158,887229573,00,0.00,N,2,83, 20250312,607,603,690,565,1231216,777372212,00,0.00,N,2,33, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 841571d25416..7b5924f73fd2 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 +20250317,4675,4750,4750,4675,11294,52999220,00,0.00,N,5,-50, 20250314,4725,4690,4740,4585,25426,119152267,00,0.00,N,2,35, 20250313,4690,4655,4745,4650,17056,79700973,00,0.00,N,5,-10, 20250312,4700,4660,4700,4600,20230,94178779,00,0.00,N,2,45, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 8debf7d664c8..2390ef1ce42f 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 +20250317,59700,58700,61400,57400,159919,9477722150,00,0.00,N,2,2500, 20250314,57200,51000,57300,51000,242529,13506426900,00,0.00,N,2,6200, 20250313,51000,53600,53800,51000,74100,3841116750,00,0.00,N,5,-2000, 20250312,53000,50600,53500,50500,63536,3342297150,00,0.00,N,2,2400, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index e365212a2f5e..4256816f0e0e 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 +20250317,29900,29600,31000,29050,165240,4937557450,00,0.00,N,2,500, 20250314,29400,29650,30325,29050,144436,4306223650,00,0.00,N,5,-500, 20250313,29900,30600,31000,29550,116556,3522098275,00,0.00,N,5,-50, 20250312,29950,28900,30400,28550,205078,6093674075,00,0.00,N,2,1450, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 29e2e9588620..2d2aa0e70052 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 +20250317,7310,7300,7340,7260,7037,51422450,00,0.00,N,2,20, 20250314,7290,7190,7290,7140,11560,83252680,00,0.00,N,2,130, 20250313,7160,7220,7260,7110,7257,51872000,00,0.00,N,5,-70, 20250312,7230,7150,7270,7150,8998,64894900,00,0.00,N,2,90, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index d978e844b101..7b2cd1e65cef 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 +20250317,80900,85800,86000,80500,336953,27530496900,00,0.00,N,5,-3100, 20250314,84000,85300,88400,83000,270774,23035182300,00,0.00,N,5,-1100, 20250313,85100,87000,91700,85100,371662,32467242250,00,0.00,N,5,-1000, 20250312,86100,86700,87100,85100,210895,18081529600,00,0.00,N,2,300, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index fe9c695849d8..1f0ef9633fcb 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 +20250317,2615,2595,2615,2590,238387,620243532,00,0.00,N,2,15, 20250314,2600,2615,2625,2585,203587,529747598,00,0.00,N,5,-15, 20250313,2615,2625,2625,2565,367758,952310230,00,0.00,N,2,5, 20250312,2610,2610,2625,2585,446783,1163243121,00,0.00,N,5,-10, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index a657ff1a4ba3..96e7a12ca77d 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 +20250317,4120,4165,4165,4105,27736,114196725,00,0.00,N,5,-5, 20250314,4125,4115,4150,4110,8585,35433084,00,0.00,N,2,10, 20250313,4115,4100,4130,4100,36420,149915630,00,0.00,N,5,-25, 20250312,4140,4170,4170,4100,25842,106454115,00,0.00,N,2,10, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index e04c9ad7f76b..1a3e168f5bcb 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,8200,8200,8200,8200,0,0,00,0.00,Y,3,0, -20250313,8200,8200,8200,8200,0,0,00,0.00,Y,3,0, -20250312,8200,8200,8200,8200,5,41000,00,0.00,Y,5,-200, +20250317,8300,7970,8300,7970,102,813600,00,0.00,N,2,100, +20250314,8200,8200,8200,8200,0,0,00,0.00,N,3,0, +20250313,8200,8200,8200,8200,0,0,00,0.00,N,3,0, +20250312,8200,8200,8200,8200,5,41000,00,0.00,N,5,-200, 20250311,8400,8160,8400,8160,102,832800,00,0.00,N,3,0, 20250310,8400,8060,8400,8060,202,1628800,00,0.00,N,2,100, 20250307,8300,7970,8300,7970,202,1610600,00,0.00,N,2,100, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index bd04c8f0dd70..85f2b804a840 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 +20250317,2370,2360,2470,2290,92640,217055163,00,0.00,N,2,10, 20250314,2360,2215,2595,2215,405069,953676000,00,0.00,N,2,140, 20250313,2220,2330,2330,2205,45587,101865905,00,0.00,N,5,-65, 20250312,2285,2235,2350,2185,88726,199809480,00,0.00,N,2,45, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index c6eb3bf097cb..8173d14db3a6 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 +20250317,7500,7640,7700,7450,39158,294986705,00,0.00,N,5,-130, 20250314,7630,7370,7670,7300,20912,158411660,00,0.00,N,2,200, 20250313,7430,7580,7700,7300,25560,191252630,00,0.00,N,5,-140, 20250312,7570,7380,7850,7300,45457,344775875,00,0.00,N,2,190, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index f9bc5336d224..457129037e58 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 +20250317,8780,8860,8860,8610,20399,178463100,00,0.00,N,3,0, 20250314,8780,8750,8970,8630,29385,255578225,00,0.00,N,2,70, 20250313,8710,8630,8800,8590,28200,244685270,00,0.00,N,2,60, 20250312,8650,8380,8780,8380,47950,414001480,00,0.00,N,2,280, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index cedf80650778..1337b1665e4a 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 +20250317,3325,3320,3360,3320,39598,132195522,00,0.00,N,2,10, 20250314,3315,3320,3350,3285,48946,162401241,00,0.00,N,3,0, 20250313,3315,3365,3385,3315,93162,311632965,00,0.00,N,5,-45, 20250312,3360,3390,3410,3360,52754,178483860,00,0.00,N,5,-25, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 1dc11e190e34..5fd51aec6139 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 +20250317,42600,43450,43450,40850,326395,13693144850,00,0.00,N,5,-950, 20250314,43550,44550,44950,43450,265111,11662270300,00,0.00,N,5,-800, 20250313,44350,42100,45550,40700,881405,38219385350,00,0.00,N,2,2900, 20250312,41450,32850,42200,32700,1550152,62023144550,00,0.00,N,2,8600, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index c5e9ff3ec594..aa32e40de585 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 +20250317,2570,2545,2570,2540,17894,45627230,00,0.00,N,2,25, 20250314,2545,2555,2570,2535,15122,38474129,00,0.00,N,5,-10, 20250313,2555,2610,2650,2555,30863,79867640,00,0.00,N,5,-45, 20250312,2600,2525,2600,2515,16445,42187710,00,0.00,N,2,75, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 65317930aa85..7dedb2bc14f3 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 +20250317,594,647,664,593,3051161,1869097856,00,0.00,N,5,-46, 20250314,640,614,700,596,15391257,10138269953,00,0.00,N,2,48, 20250313,592,666,700,576,24182083,15923691861,00,0.00,N,3,0, 20250312,592,456,592,450,9879879,5434155975,00,0.00,N,1,136, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index bf8cd75d6b4d..bf05ab601f20 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 +20250317,238500,231500,241000,229000,187752,44522140500,00,0.00,N,2,6500, 20250314,232000,231500,234000,225500,195374,44957864250,00,0.00,N,5,-1500, 20250313,233500,231500,233500,229500,193942,44935107000,02,0.00,N,2,500, 20250312,233000,236000,238000,231000,212297,49699290250,00,0.00,N,5,-4000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 15947e2e347d..19c625fe75c8 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 +20250317,4925,4960,4975,4900,24164,118866902,00,0.00,N,5,-35, 20250314,4960,4935,4985,4880,39522,193955785,00,0.00,N,2,20, 20250313,4940,5130,5130,4920,46546,232251560,00,0.00,N,5,-45, 20250312,4985,5970,5970,4980,395458,2047286413,00,0.00,N,5,-885, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 8b214b69967c..86d949068181 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 +20250317,2225,2210,2300,2200,7744,17159965,00,0.00,N,5,-10, 20250314,2235,2230,2270,2200,3859,8542860,00,0.00,N,2,10, 20250313,2225,2225,2275,2210,3591,7953495,00,0.00,N,2,15, 20250312,2210,2180,2270,2165,1591,3510557,00,0.00,N,2,20, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index dfb7a44dce84..26983e9ad74f 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 +20250317,691,700,700,687,42765,29568371,00,0.00,N,5,-2, 20250314,693,698,702,692,32746,22771343,00,0.00,N,5,-5, 20250313,698,702,702,696,18445,12868629,00,0.00,N,2,2, 20250312,696,691,701,690,36724,25459774,00,0.00,N,2,6, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 501ced192ae5..d1aeded394e4 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 +20250317,18350,18280,18500,18140,300914,5526262610,00,0.00,N,2,220, 20250314,18130,17390,18200,17390,322140,5773551955,00,0.00,N,2,760, 20250313,17370,17720,17880,17250,255978,4475893865,00,0.00,N,5,-200, 20250312,17570,17280,17630,16770,298302,5183989215,00,0.00,N,2,760, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index f80c633bb6fd..35942dc24ae8 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 +20250317,4050,4070,4105,4035,7087,28805278,00,0.00,N,5,-15, 20250314,4065,4045,4075,3860,10378,41777286,00,0.00,N,2,70, 20250313,3995,4050,4055,3975,7139,28612063,00,0.00,N,5,-15, 20250312,4010,3895,4050,3885,15481,61677865,00,0.00,N,2,115, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index b27fdaaa2d01..e4d4abc7ef70 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 +20250317,4555,4660,4660,4445,860915,3884384787,00,0.00,N,5,-245, 20250314,4800,4625,4800,4625,440877,2085653049,00,0.00,N,2,155, 20250313,4645,4625,4720,4520,276965,1280711232,00,0.00,N,2,25, 20250312,4620,4760,4815,4610,357162,1683161487,00,0.00,N,5,-90, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index e3e7ce88d250..15d1adca3769 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 +20250317,1653,1724,1735,1653,120925,202846923,00,0.00,N,5,-70, 20250314,1723,1734,1747,1721,32274,55856917,00,0.00,N,5,-12, 20250313,1735,1749,1773,1699,79319,136689767,00,0.00,N,5,-14, 20250312,1749,1719,1838,1719,196428,350601092,00,0.00,N,2,20, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index bf8af96978ce..978c4189837c 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 +20250317,29600,29950,31500,29100,292163,8849289450,00,0.00,N,2,50, 20250314,29550,30700,31300,29550,196923,5943437100,00,0.00,N,5,-1550, 20250313,31100,32400,32550,30800,504873,16006716750,00,0.00,N,5,-2200, 20250312,33300,29500,34200,28650,1910850,60539214500,00,0.00,N,2,4200, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 8a5225334700..2e98afe72e99 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,4350,4200,4350,4200,11,46350,00,0.00,N,5,-25, +20250317,4340,4350,4350,4350,0,0,00,0.00,Y,5,-10, +20250314,4350,4200,4350,4200,11,46350,00,0.00,Y,5,-25, 20250313,4375,4375,4375,4375,0,0,00,0.00,N,3,-5, 20250312,4380,4380,4380,4380,0,0,00,0.00,N,3,-15, 20250311,4395,4515,4515,4100,577,2438775,00,0.00,N,5,-395, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 55f00614d126..e107981d0a3e 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 +20250317,7660,7060,8000,6850,425675,3232481925,00,0.00,N,2,750, 20250314,6910,6810,7090,6800,69281,479429555,00,0.00,N,2,100, 20250313,6810,6800,7300,6700,146411,1024035175,00,0.00,N,2,60, 20250312,6750,6990,7000,6680,61901,419992725,00,0.00,N,5,-210, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 6ff845ad91b6..935461ec09ca 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 +20250317,6810,7050,7110,6800,80809,555575970,00,0.00,N,5,-210, 20250314,7020,7110,7220,6980,56820,400606650,00,0.00,N,5,-20, 20250313,7040,6950,7280,6880,52566,370790050,00,0.00,N,2,60, 20250312,6980,6830,7100,6700,95489,656032440,00,0.00,N,2,120, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index a90847762b6e..1474d389e93a 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 +20250317,7450,7320,7460,7260,9800,72364025,00,0.00,N,2,140, 20250314,7310,7400,7500,7210,12716,92780715,00,0.00,N,5,-100, 20250313,7410,7330,7410,7140,12808,93047635,00,0.00,N,2,80, 20250312,7330,6930,7620,6930,26508,195270105,00,0.00,N,2,340, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index c331ad76859d..2ab2e2969428 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 +20250317,9390,10080,10200,9330,3718218,36287399020,00,0.00,N,5,-40, 20250314,9430,9150,9500,8840,3016508,27932988285,00,0.00,N,2,510, 20250313,8920,9320,9590,8850,9686275,89884142750,00,0.00,N,2,290, 20250312,8630,8580,9020,8520,1854332,16194045495,00,0.00,N,2,230, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 29de5031fdc3..1539abb07f20 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 +20250317,20300,19950,20750,19810,514000,10443743010,00,0.00,N,2,700, 20250314,19600,19320,19690,19120,276960,5384314785,00,0.00,N,2,580, 20250313,19020,19440,19780,19020,562378,10914843025,00,0.00,N,2,190, 20250312,18830,18340,18950,18100,444688,8277892775,00,0.00,N,2,1000, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 31c50fa236dd..cf6474ddd482 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 +20250317,4255,4255,4400,4200,240016,1031729488,00,0.00,N,2,30, 20250314,4225,4245,4290,4150,189092,798357992,00,0.00,N,5,-65, 20250313,4290,4030,4470,4030,743802,3176370427,00,0.00,N,2,240, 20250312,4050,4110,4130,4030,125656,511409645,00,0.00,N,5,-35, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 4bc3d0f106be..c7f442733949 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 +20250317,4435,4335,4435,4315,52779,230829105,00,0.00,N,2,100, 20250314,4335,4345,4345,4270,69588,300060212,00,0.00,N,5,-10, 20250313,4345,4390,4415,4335,55762,242625739,00,0.00,N,5,-45, 20250312,4390,4415,4480,4390,61301,271197935,00,0.00,N,5,-65, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 0df0328801dd..cf65bd757cdb 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 +20250317,2570,2585,2585,2550,11546,29540785,00,0.00,N,3,0, 20250314,2570,2570,2580,2530,7741,19729875,00,0.00,N,3,0, 20250313,2570,2600,2610,2540,9214,23550250,00,0.00,N,5,-15, 20250312,2585,2525,2640,2525,13857,35676657,00,0.00,N,2,45, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 96a60b9130ab..2734dea99ebb 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 +20250317,2620,2625,2645,2610,15980,41940886,00,0.00,N,5,-5, 20250314,2625,2605,2660,2605,40367,105531862,00,0.00,N,5,-20, 20250313,2645,2650,2670,2625,33770,89198347,00,0.00,N,5,-15, 20250312,2660,2655,2690,2655,26955,71847865,00,0.00,N,5,-15, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 45b3b804f82a..a9a03b13dcd4 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 +20250317,1490,1489,1497,1486,32044,47656804,00,0.00,N,2,2, 20250314,1488,1493,1517,1484,99881,148791296,00,0.00,N,5,-4, 20250313,1492,1529,1529,1491,94403,141507155,00,0.00,N,5,-13, 20250312,1505,1533,1533,1503,61764,92974656,00,0.00,N,5,-2, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index fdba80e7e5a8..6db9a45525b9 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 +20250317,49800,50500,50500,49250,6983,346743300,00,0.00,N,5,-800, 20250314,50600,49450,51700,49450,6247,318595500,00,0.00,N,2,1300, 20250313,49300,49700,49700,48450,7396,363199900,00,0.00,N,2,550, 20250312,48750,49300,49650,48150,4275,208786950,00,0.00,N,2,250, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index e0b964d63b63..6fd406b72f57 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 +20250317,6310,6400,6400,6270,4321,27269410,00,0.00,N,5,-90, 20250314,6400,6490,6510,6090,11921,75627890,00,0.00,N,5,-90, 20250313,6490,6300,6490,6200,13686,85973475,00,0.00,N,2,190, 20250312,6300,6600,6600,6060,31936,204838320,00,0.00,N,5,-130, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index b20463e58469..025a6ec8ea9d 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 +20250317,207500,216000,216500,206000,33493,7029396500,00,0.00,N,5,-2500, 20250314,210000,202000,214000,200000,62914,13174655500,00,0.00,N,2,10000, 20250313,200000,205000,211000,199900,58872,11951224700,00,0.00,N,5,-2500, 20250312,202500,200500,205000,198300,35551,7190998700,00,0.00,N,2,3100, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 59898528e6d6..0b9d21265e82 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 +20250317,2530,2070,2680,2070,5898439,14742614497,00,0.00,N,2,460, 20250314,2070,2105,2135,2070,201529,422148683,00,0.00,N,5,-40, 20250313,2110,2040,2165,1985,326486,681033350,00,0.00,N,2,105, 20250312,2005,2050,2125,1991,209480,427674219,00,0.00,N,5,-45, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 5000480155f6..ef2863eac1d7 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 +20250317,14950,15980,15980,14500,1834039,27133006845,00,0.00,N,5,-580, 20250314,15530,15950,16500,15280,1046643,16596497930,00,0.00,N,5,-420, 20250313,15950,15900,16280,15290,1280180,20203549635,00,0.00,N,2,400, 20250312,15550,16200,16830,15550,1130679,18199626450,00,0.00,N,5,-420, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 40a049126e91..3efe0d1e6aef 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 +20250317,1087,1077,1092,1076,65482,70958940,00,0.00,N,2,2, 20250314,1085,1068,1088,1068,28260,30501770,00,0.00,N,2,7, 20250313,1078,1090,1092,1073,67067,72515932,00,0.00,N,5,-14, 20250312,1092,1065,1096,1060,144849,156414845,00,0.00,N,2,27, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index d9279757c12a..ee508bdb89f6 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 +20250317,30600,30600,31250,30500,34366,1059531650,00,0.00,N,3,0, 20250314,30600,30300,31100,30250,39088,1199909625,00,0.00,N,2,500, 20250313,30100,31750,32050,30100,57863,1777500475,00,0.00,N,5,-1250, 20250312,31350,30800,31750,30550,50647,1583721700,00,0.00,N,2,800, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index a6f37c2e1c4c..726a8796f86b 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 +20250317,7350,7300,7440,7300,19892,146251405,00,0.00,N,5,-20, 20250314,7370,7400,7570,7330,14113,104699575,00,0.00,N,5,-90, 20250313,7460,7610,7800,7390,53468,406153735,00,0.00,N,5,-150, 20250312,7610,7720,8120,7480,123149,957107545,00,0.00,N,2,220, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 6ab1dc7a3978..fa5a23e165a1 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 +20250317,19480,19200,19810,18880,201991,3921574215,00,0.00,N,2,380, 20250314,19100,19400,19470,18740,92384,1758920620,00,0.00,N,2,160, 20250313,18940,18510,19420,18510,160235,3065362165,00,0.00,N,2,400, 20250312,18540,19010,19130,18520,92732,1750031610,00,0.00,N,5,-460, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index b037fd34e2c0..3e8ac83ac8ba 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 +20250317,2650,2625,2730,2595,93760,250432377,00,0.00,N,2,25, 20250314,2625,2735,2815,2595,203429,537636109,00,0.00,N,5,-135, 20250313,2760,3030,3030,2760,158294,454854437,00,0.00,N,5,-225, 20250312,2985,2980,3065,2940,141222,421142006,00,0.00,N,2,5, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 433cf96b9515..f5ddabf32351 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 +20250317,25750,25900,26150,25400,69069,1771963800,00,0.00,N,2,50, 20250314,25700,26100,26800,25350,128225,3313597650,00,0.00,N,5,-350, 20250313,26050,26850,27350,26050,252863,6667138700,00,0.00,N,5,-800, 20250312,26850,26300,27300,26100,127800,3421099525,00,0.00,N,2,550, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 9980ca615fef..3f9d4bfb31ef 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 +20250317,4595,4570,4630,4525,3093,14124510,00,0.00,N,2,25, 20250314,4570,4580,4585,4520,3728,16925410,00,0.00,N,5,-15, 20250313,4585,4570,4635,4480,2104,9571205,00,0.00,N,2,80, 20250312,4505,4495,4670,4495,4114,18582130,00,0.00,N,5,-5, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 84dfd1da44f6..ac336314f95f 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 +20250317,5440,5590,5610,5420,91101,499811220,00,0.00,N,5,-90, 20250314,5530,5450,5530,5430,81218,445066295,00,0.00,N,2,80, 20250313,5450,5770,5840,5440,189367,1055152470,00,0.00,N,5,-290, 20250312,5740,5580,5820,5580,90743,519021850,00,0.00,N,2,160, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index ea2e03d4fa11..e7d2382d2447 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 +20250317,2150,2180,2245,2145,211675,461532489,00,0.00,N,5,-30, 20250314,2180,2115,2185,2115,203958,440146605,00,0.00,N,2,45, 20250313,2135,2120,2180,2105,298531,635548889,00,0.00,N,2,5, 20250312,2130,2070,2225,2055,600822,1294335470,00,0.00,N,2,30, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index ade44475462c..a68e1eba017d 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 +20250317,10200,10300,10400,10070,23582,239392280,00,0.00,N,2,10, 20250314,10190,10600,10750,10190,45882,474282750,00,0.00,N,5,-160, 20250313,10350,10780,10830,9960,83506,851801135,00,0.00,N,5,-340, 20250312,10690,10650,10810,10430,37536,398259720,00,0.00,N,5,-10, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 9216cae8f02a..9c000fb4e34a 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 +20250317,1984,1950,2020,1948,234067,462078553,00,0.00,N,2,36, 20250314,1948,1931,1975,1925,153848,300338261,00,0.00,N,2,17, 20250313,1931,1947,1985,1930,191550,373466941,00,0.00,N,5,-16, 20250312,1947,1971,2005,1937,254122,498900101,00,0.00,N,5,-24, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 7bfe7969c180..cc6368e8f0c4 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 +20250317,2130,2220,2220,2120,139746,300309551,00,0.00,N,5,-85, 20250314,2215,2250,2255,2205,86346,191704911,00,0.00,N,5,-45, 20250313,2260,2290,2340,2250,152159,345461015,00,0.00,N,5,-55, 20250312,2315,2305,2355,2305,26355,61174482,00,0.00,N,5,-25, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 79f1f5869bee..6104687c4d2f 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 +20250317,6900,6720,7000,6670,61132,417719660,00,0.00,N,2,100, 20250314,6800,6750,6830,6630,59136,399454485,00,0.00,N,2,50, 20250313,6750,6750,6950,6530,166805,1116521965,00,0.00,N,2,10, 20250312,6740,7020,7210,6740,111142,768026595,00,0.00,N,5,-300, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index d01fe550cfb2..21a36294201a 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 +20250317,6370,6100,6370,5800,780710,4757593900,00,0.00,N,2,280, 20250314,6090,6110,6140,6000,380930,2316465470,00,0.00,N,5,-20, 20250313,6110,6300,6360,6110,434232,2706426275,00,0.00,N,5,-210, 20250312,6320,6780,6840,6300,833263,5444933880,00,0.00,N,5,-160, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index d62cdd5981d8..e32f98380e4f 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 +20250317,34450,35500,35750,34250,27849,967184325,00,0.00,N,5,-100, 20250314,34550,34500,35800,34000,47727,1667630575,00,0.00,N,2,350, 20250313,34200,35600,35900,34200,56310,1952032275,00,0.00,N,5,-1400, 20250312,35600,35000,35600,34900,23564,830091825,00,0.00,N,2,500, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 16d4199aae50..f25de420c248 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 +20250317,4870,4800,4915,4780,227268,1102401185,00,0.00,N,2,85, 20250314,4785,4790,4840,4700,99023,473967101,00,0.00,N,5,-5, 20250313,4790,4890,4890,4735,116773,558374497,00,0.00,N,5,-20, 20250312,4810,4835,4880,4775,89647,432309321,00,0.00,N,5,-25, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 798c312b501a..620a22252648 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 +20250317,626,629,629,611,36787,22906568,00,0.00,N,3,0, 20250314,626,640,640,600,52221,32216730,00,0.00,N,2,8, 20250313,618,636,640,614,237180,149048007,00,0.00,N,5,-3, 20250312,621,602,621,595,76075,46192901,00,0.00,N,2,19, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 3532e884d7d1..087514077818 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 +20250317,3690,3825,3870,3655,12466,46334365,00,0.00,N,5,-210, 20250314,3900,3785,4050,3710,20448,80336845,00,0.00,N,3,0, 20250313,3900,3895,4210,3795,44352,176042595,00,0.00,N,2,5, 20250312,3895,3520,3895,3520,72986,280365240,00,0.00,N,2,375, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 1af495c99675..625a9c5953ec 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 +20250317,4445,4495,4550,4440,70078,312824015,00,0.00,N,5,-50, 20250314,4495,4410,4495,4310,57186,254053010,00,0.00,N,2,65, 20250313,4430,4500,4610,4425,65966,295689277,00,0.00,N,5,-70, 20250312,4500,4435,4557,4435,48209,217281549,00,0.00,N,2,65, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index ce69432270c7..0df866c38120 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 +20250317,4180,4100,4180,4020,9558,39462771,00,0.00,N,2,110, 20250314,4070,4060,4135,4000,4765,19372600,00,0.00,N,5,-25, 20250313,4095,4095,4100,4050,4622,18846790,00,0.00,N,2,10, 20250312,4085,4005,4140,4005,5613,22743235,00,0.00,N,2,65, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 9ca98dfd3b5f..15828a318e74 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250314,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250313,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250312,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250311,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250310,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250312,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250311,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250310,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250307,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250306,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250305,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index cbfc93816cab..47d8898f998f 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 +20250317,3000,2955,3080,2950,55225,165277341,00,0.00,N,2,10, 20250314,2990,3035,3035,2980,12750,38193360,00,0.00,N,5,-40, 20250313,3030,3050,3100,2990,52309,158803020,00,0.00,N,5,-20, 20250312,3050,3040,3065,3020,4650,14117745,00,0.00,N,2,20, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index d3da7f4fb0be..145775758150 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 +20250317,8000,8090,8140,7890,1934695,15457091115,00,0.00,N,2,90, 20250314,7910,8090,8140,7850,2625123,20887751670,00,0.00,N,5,-310, 20250313,8220,7000,8650,6950,24267257,196433143055,00,0.00,N,2,1340, 20250312,6880,6880,7250,6770,1696911,11920951340,00,0.00,N,5,-40, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index ee8d3e961342..508ceeafb7fe 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 +20250317,2480,2515,2515,2465,10235,25337488,00,0.00,N,5,-5, 20250314,2485,2465,2500,2455,40607,100313300,00,0.00,N,3,0, 20250313,2485,2475,2510,2465,30821,76210949,00,0.00,N,2,15, 20250312,2470,2490,2525,2465,52986,131444710,00,0.00,N,5,-15, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 5bf993644452..db0e24f7cef0 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 +20250317,1586,1589,1590,1567,10122,15937085,00,0.00,N,5,-3, 20250314,1589,1597,1597,1550,6368,10068473,00,0.00,N,2,14, 20250313,1575,1573,1575,1558,6486,10201236,00,0.00,N,2,2, 20250312,1573,1553,1574,1552,12681,19896586,00,0.00,N,2,21, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 31ef19982cdc..f2a4167f37e3 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 +20250317,17720,18310,18550,17710,102497,1831832305,00,0.00,N,5,-590, 20250314,18310,18080,18680,17850,109392,2012916555,00,0.00,N,2,400, 20250313,17910,19490,19490,17900,162317,2985938940,00,0.00,N,5,-1010, 20250312,18920,18200,18970,18140,108141,2020145795,00,0.00,N,2,750, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index d4e7f35698aa..0cabe9d9b5a1 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 +20250317,13300,13340,13430,13030,63563,839529065,00,0.00,N,5,-40, 20250314,13340,12750,13650,12410,205915,2677988510,00,0.00,N,2,350, 20250313,12990,12960,13300,12600,180978,2340351255,00,0.00,N,5,-90, 20250312,13080,11160,13950,11150,850538,11265016450,00,0.00,N,2,1930, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index ac5e9c2e3bf5..2161538dedc1 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 +20250317,37500,37700,38000,37250,12491,469740400,00,0.00,N,2,100, 20250314,37400,37750,38550,37200,30530,1158634425,00,0.00,N,3,0, 20250313,37400,39150,39800,37400,44381,1698228225,00,0.00,N,5,-1200, 20250312,38600,37200,38700,37000,34305,1304359100,00,0.00,N,2,1500, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 37c2b23fdd34..b78f6d051de4 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 +20250317,28250,29000,29000,27850,110865,3122018875,00,0.00,N,5,-750, 20250314,29000,28950,29450,28550,59725,1737526325,00,0.00,N,2,50, 20250313,28950,29400,29600,28600,49539,1430857425,00,0.00,N,5,-100, 20250312,29050,28800,29450,28450,46925,1357752000,00,0.00,N,2,450, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 2d96f5e74381..c30daefe6f52 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 +20250317,4505,4510,4540,4385,7184,31800700,00,0.00,N,5,-5, 20250314,4510,4650,4650,4400,3791,16936635,00,0.00,N,3,0, 20250313,4510,4510,4550,4380,1438,6527195,00,0.00,N,2,95, 20250312,4415,4505,4560,4415,9664,43091780,00,0.00,N,5,-90, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index bc4e23766f97..ff219412a55a 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 +20250317,3380,3435,3435,3365,116140,393666885,00,0.00,N,5,-30, 20250314,3410,3445,3450,3405,85768,293571024,00,0.00,N,5,-30, 20250313,3440,3465,3505,3420,156628,541763108,00,0.00,N,5,-10, 20250312,3450,3365,3545,3360,352722,1221086721,00,0.00,N,2,85, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 5a8c0f977382..f12849abd4fa 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 +20250317,4130,4320,4320,4130,75915,320010233,00,0.00,N,5,-190, 20250314,4320,4335,4385,4280,66670,287387179,00,0.00,N,5,-15, 20250313,4335,4445,4500,4315,82035,359513405,00,0.00,N,5,-5, 20250312,4340,4400,4450,4295,53641,233674097,00,0.00,N,5,-25, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index cc674b967a59..4f65751a63a1 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 +20250317,6840,6760,6900,6600,33899,228910715,00,0.00,N,2,140, 20250314,6700,6700,6860,6690,18649,125673885,00,0.00,N,2,10, 20250313,6690,6850,7080,6650,48703,334242245,00,0.00,N,5,-160, 20250312,6850,6790,6900,6650,33383,226804335,00,0.00,N,2,200, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 07f0397b5ab8..9ebf764ef708 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 +20250317,7820,7890,8290,7770,10411,83417220,00,0.00,N,5,-90, 20250314,7910,7950,8010,7800,4618,36561790,00,0.00,N,5,-50, 20250313,7960,8080,8150,7900,6022,48139445,00,0.00,N,5,-170, 20250312,8130,7860,8130,7740,6593,52230150,00,0.00,N,2,280, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 622aa05c3807..91e19b0dacf6 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 +20250317,630,611,630,608,673716,416456258,00,0.00,N,2,20, 20250314,610,590,616,583,560107,337559236,00,0.00,N,2,17, 20250313,593,594,596,590,219337,129889844,00,0.00,N,5,-1, 20250312,594,590,604,588,233860,138709673,00,0.00,N,3,0, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 4097dcd1fd0e..df79879cc406 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 +20250317,325000,328000,330500,325000,255211,83402433750,00,0.00,N,5,-1500, 20250314,326500,339500,340000,325000,448904,147838244250,00,0.00,N,5,-14000, 20250313,340500,352500,354500,338500,336473,115253943750,00,0.00,N,5,-8000, 20250312,348500,344000,349500,341500,189492,65597391750,00,0.00,N,2,7500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 7d06257c5af8..849698f7fa12 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 +20250317,43900,43400,44050,42900,129986,5670538200,00,0.00,N,2,500, 20250314,43400,45000,45450,43100,197376,8679586700,00,0.00,N,5,-2000, 20250313,45400,45100,46050,44400,246507,11162050225,00,0.00,N,2,200, 20250312,45200,44350,46900,44350,283768,13040667975,00,0.00,N,2,750, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 2781d957c187..858570b3105e 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 +20250317,2325,2330,2360,2295,22722,52971065,00,0.00,N,5,-5, 20250314,2330,2275,2350,2270,20726,48178285,00,0.00,N,2,40, 20250313,2290,2310,2340,2280,34979,80417310,00,0.00,N,5,-20, 20250312,2310,2250,2335,2250,39331,90460110,00,0.00,N,2,60, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 8e8c482c8b49..3bed76d641f6 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 +20250317,22450,21850,22750,20800,100456,2207240675,00,0.00,N,2,800, 20250314,21650,21250,22050,20800,110846,2377947075,00,0.00,N,2,650, 20250313,21000,21000,21450,20550,73721,1544709975,00,0.00,N,2,200, 20250312,20800,18710,21700,18710,193154,3941775060,00,0.00,N,2,2090, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 5ebb54b69b34..2daae2de2592 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 +20250317,3260,3290,3350,3230,6631,21632685,00,0.00,N,5,-30, 20250314,3290,3250,3395,3247,12684,41582658,00,0.00,N,3,0, 20250313,3290,3305,3350,3230,25193,81955734,00,0.00,N,5,-15, 20250312,3305,3300,3380,3260,6288,20785448,00,0.00,N,3,0, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 825ff3936287..b85b9c12e224 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 +20250317,39400,38550,40150,37900,341223,13431835425,00,0.00,N,2,800, 20250314,38600,37200,38800,36350,214551,8099420100,00,0.00,N,2,1100, 20250313,37500,38600,39350,37300,282588,10692629350,00,0.00,N,5,-1200, 20250312,38700,39400,39900,38400,222658,8623014275,00,0.00,N,5,-700, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 251cae8eea59..a1bd7e1bb4d9 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 +20250317,2630,2555,2630,2500,366975,943247036,00,0.00,N,2,80, 20250314,2550,2485,2560,2470,221943,561804809,00,0.00,N,2,40, 20250313,2510,2515,2560,2510,245446,620095178,00,0.00,N,5,-5, 20250312,2515,2520,2560,2480,254953,644500010,00,0.00,N,5,-5, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 1d58d00b1757..8979bdbad6d3 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 +20250317,6480,6330,6490,6210,49564,315833780,00,0.00,N,2,150, 20250314,6330,6160,6380,6040,44398,277109795,00,0.00,N,2,170, 20250313,6160,6100,6200,5930,70427,427554960,00,0.00,N,2,70, 20250312,6090,5850,6240,5830,99115,605175800,00,0.00,N,2,260, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index bb33e40457f5..a24451ea6ecf 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 +20250317,1749,1745,1788,1711,149380,262463218,00,0.00,N,2,48, 20250314,1701,1741,1760,1696,191673,328837836,00,0.00,N,5,-40, 20250313,1741,1788,1806,1700,291560,509229939,00,0.00,N,5,-47, 20250312,1788,1883,1883,1775,191309,346958965,00,0.00,N,5,-35, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 9debf9a17dbb..0ef4514df4ca 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 +20250317,3225,3180,3225,3155,57042,182509587,00,0.00,N,2,40, 20250314,3185,3185,3210,3115,69908,220874806,00,0.00,N,3,0, 20250313,3185,3245,3245,3160,61947,197584497,00,0.00,N,5,-30, 20250312,3215,3210,3265,3200,51620,166298987,00,0.00,N,5,-35, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 1641e2b9c3cc..b886adabd91e 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 +20250317,1900,1917,1917,1852,28978,54333948,00,0.00,N,3,0, 20250314,1900,1880,1908,1804,25133,47394471,00,0.00,N,3,0, 20250313,1900,1918,1923,1791,59346,110387548,00,0.00,N,5,-5, 20250312,1905,1861,1908,1835,40526,75641409,00,0.00,N,2,6, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index e6faced8a6aa..fedd79fc67b7 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 +20250317,31600,30700,31600,30200,196348,6078982300,00,0.00,N,2,950, 20250314,30650,30500,31350,30250,226467,6992084550,00,0.00,N,2,50, 20250313,30600,31350,31950,30550,285272,8848611850,00,0.00,N,5,-500, 20250312,31100,30800,31200,30350,141812,4381017025,00,0.00,N,2,300, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 0f8877aaa955..9ed8c8112914 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 +20250317,5300,5250,5430,5160,32285,170244690,00,0.00,N,3,0, 20250314,5300,5130,5380,5030,46120,241238845,00,0.00,N,2,170, 20250313,5130,5050,5540,4970,97374,512343913,00,0.00,N,2,100, 20250312,5030,5100,5230,5020,21616,109307820,00,0.00,N,5,-70, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 38a82d356a54..2b3f606b7fa7 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 +20250317,11510,11920,12090,11500,33628,390408540,00,0.00,N,5,-400, 20250314,11910,11380,12000,11370,29792,349715295,00,0.00,N,2,530, 20250313,11380,11640,11640,11180,30674,346745915,00,0.00,N,5,-120, 20250312,11500,11190,11600,11190,19619,225091015,00,0.00,N,2,220, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 402d0e376e7d..d9dc7c0063e7 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250317,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250314,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250313,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250312,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250311,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250310,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250312,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250311,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250310,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250307,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250306,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250305,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index d81472b05a9c..a8a39fa71dad 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 +20250317,18200,18660,18690,18130,116480,2129139400,00,0.00,N,5,-370, 20250314,18570,17650,19000,17510,191321,3522496270,00,0.00,N,2,720, 20250313,17850,18540,19220,17800,220530,4046770585,00,0.00,N,5,-500, 20250312,18350,17370,18500,17010,235524,4273003815,00,0.00,N,2,1230, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 192991068d78..b5e0b34581cd 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 +20250317,4895,4825,4895,4800,40488,195649812,00,0.00,N,2,70, 20250314,4825,4800,4875,4800,26571,128097150,00,0.00,N,5,-20, 20250313,4845,4880,4880,4800,38513,185719717,00,0.00,N,2,20, 20250312,4825,4800,4850,4800,25396,122543175,00,0.00,N,2,25, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index faa073a49ce0..1b69741e8eca 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 +20250317,17940,18510,18510,17760,1262606,22911627470,00,0.00,N,5,-370, 20250314,18310,15210,19600,15210,9953423,183437620740,00,0.00,N,2,3110, 20250313,15200,15640,15770,15110,161015,2471315255,00,0.00,N,5,-280, 20250312,15480,15570,15800,15320,173526,2687298470,00,0.00,N,3,0, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 3d194acdd612..68238b1de2e5 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 +20250317,3425,3505,3510,3360,794331,2703578994,00,0.00,N,5,-115, 20250314,3540,3420,3590,3355,1265761,4394364888,00,0.00,N,2,115, 20250313,3425,3260,3800,3255,5704965,20270477534,00,0.00,N,2,170, 20250312,3255,3360,3430,3255,551942,1839292561,00,0.00,N,5,-110, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 62d0833a67ae..c6626bf15968 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 +20250317,3160,3165,3220,3130,55879,176493590,00,0.00,N,5,-5, 20250314,3165,3155,3165,3120,44752,140537800,00,0.00,N,2,10, 20250313,3155,3220,3235,3145,80351,256173070,00,0.00,N,5,-75, 20250312,3230,3160,3230,3130,85514,272347355,00,0.00,N,2,65, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 71089b02fee7..24d3c9154e2d 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,8000,8000,8000,8000,1,8000,00,0.00,N,2,390, 20250314,7610,7600,7800,7600,3,23010,00,0.00,N,5,-390, 20250313,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250312,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250311,8000,8000,8000,8000,0,0,00,0.00,N,3,0, -20250310,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250310,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250307,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250306,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250305,8000,8000,8000,8000,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index e7c216055f89..3c43869ecb6d 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 +20250317,1376,1309,1391,1264,807010,1087591605,00,0.00,N,2,118, 20250314,1258,1421,1449,1248,1803319,2390117001,00,0.00,N,5,-186, 20250313,1444,1490,1540,1403,1059726,1567856233,00,0.00,N,5,-46, 20250312,1490,1431,1507,1411,1218543,1789858390,00,0.00,N,2,50, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index e37d2baa9ee9..51dfd8fb92bc 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 +20250317,10250,10380,10420,10040,122605,1257979845,00,0.00,N,2,20, 20250314,10230,10130,10460,10130,100244,1036220910,00,0.00,N,2,110, 20250313,10120,10530,10690,10110,131185,1360984840,00,0.00,N,5,-360, 20250312,10480,10020,10500,10000,176557,1827701245,00,0.00,N,2,460, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 2722740bada1..ac9d91e0baec 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 +20250317,13000,13070,13100,12920,52726,684558520,00,0.00,N,3,0, 20250314,13000,12810,13070,12750,62963,815664420,00,0.00,N,2,130, 20250313,12870,12740,12960,12680,57537,738279235,00,0.00,N,2,140, 20250312,12730,12690,12800,12620,35965,456884035,00,0.00,N,2,40, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index e0e6fe2abf8b..0eb8b491d4ad 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 +20250317,10340,10770,10800,10170,448764,4638723660,00,0.00,N,5,-160, 20250314,10500,10340,10950,10100,1354204,14302685590,00,0.00,N,2,150, 20250313,10350,9420,11170,9420,7196794,76857731080,00,0.00,N,2,930, 20250312,9420,9360,9500,9210,306852,2873043580,00,0.00,N,2,140, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index a55f4af8e869..50a964ba9265 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 +20250317,2250,2265,2280,2225,126931,285655267,00,0.00,N,5,-15, 20250314,2265,2200,2275,2185,134556,300647490,00,0.00,N,2,60, 20250313,2205,2210,2225,2185,70269,154532776,00,0.00,N,5,-10, 20250312,2215,2155,2230,2135,169461,372352075,00,0.00,N,2,60, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 35338352b8da..f7e8b90e9e79 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 +20250317,3695,3685,3710,3620,49924,182872509,00,0.00,N,5,-10, 20250314,3705,3780,3780,3690,29885,111016489,00,0.00,N,5,-80, 20250313,3785,3835,3870,3690,87645,328365117,00,0.00,N,5,-45, 20250312,3830,3800,3865,3780,23549,90101420,00,0.00,N,2,20, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 39fdfb7467cc..5d612d797acf 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 +20250317,10570,10640,10850,10520,91408,973934640,00,0.00,N,5,-50, 20250314,10620,10110,11070,10060,375153,4007834800,00,0.00,N,2,610, 20250313,10010,10470,10470,10010,58990,600264830,00,0.00,N,5,-220, 20250312,10230,10200,10390,10090,46402,477004770,00,0.00,N,2,60, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index bd2597ad5201..34d6090b6a69 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 +20250317,15910,14820,15970,14630,108587,1686125725,00,0.00,N,2,1110, 20250314,14800,14490,15040,14180,41501,606817815,00,0.00,N,2,310, 20250313,14490,15100,15220,14350,71129,1043276680,00,0.00,N,5,-600, 20250312,15090,15140,15390,14910,26288,397620420,00,0.00,N,5,-40, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index a69755921a02..f95070a57e4d 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 +20250317,67400,67200,68400,66500,60470,4061210500,00,0.00,N,2,200, 20250314,67200,68600,68600,66400,81981,5506247550,00,0.00,N,5,-1100, 20250313,68300,70500,71100,67300,124233,8530784600,00,0.00,N,5,-2600, 20250312,70900,71200,72400,70300,45365,3237896150,00,0.00,N,5,-100, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 76a6d69e056d..165230b4320d 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 +20250317,28450,28750,28950,28150,51747,1470671500,00,0.00,N,2,250, 20250314,28200,27850,28700,27850,62238,1758040150,00,0.00,N,2,350, 20250313,27850,29050,29150,27850,90699,2562372225,00,0.00,N,5,-800, 20250312,28650,28350,28850,28200,43500,1244029450,00,0.00,N,2,500, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 1ad6685758a2..b8ded9555746 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 +20250317,6650,6630,6670,6610,54309,360197295,00,0.00,N,2,10, 20250314,6640,6580,6660,6570,95439,632837415,00,0.00,N,2,80, 20250313,6560,6550,6610,6550,70794,465945705,00,0.00,N,2,10, 20250312,6550,6530,6580,6530,118166,774075025,00,0.00,N,3,0, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index ad71343cd992..b50682842d7a 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 +20250317,6690,6590,6800,6400,166780,1095502605,00,0.00,N,2,290, 20250314,6400,6310,6480,6260,123643,788325365,00,0.00,N,2,90, 20250313,6310,6200,6390,6200,136324,861297205,00,0.00,N,2,50, 20250312,6260,6480,6590,6230,202469,1296462495,00,0.00,N,5,-220, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 53fb1758f6c6..772ccf4e50dd 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 +20250317,9120,9310,9670,8960,153194,1410449640,00,0.00,N,5,-210, 20250314,9330,8350,9500,8270,397285,3617788025,00,0.00,N,2,980, 20250313,8350,8220,8630,8210,72036,607653265,00,0.00,N,2,100, 20250312,8250,8060,8860,7990,138527,1158324175,00,0.00,N,2,130, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 16fc7208e7fa..06c00d590976 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 +20250317,10640,11100,11220,10600,507785,5489752535,00,0.00,N,5,-460, 20250314,11100,10980,11700,10870,1327627,14824102320,00,0.00,N,2,130, 20250313,10970,10900,12470,10540,7467370,86320892705,00,0.00,N,2,170, 20250312,10800,9150,11520,9010,8949474,93831352665,00,0.00,N,2,1600, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 836cab0b04b0..532a193516b5 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 +20250317,7200,7540,7550,7155,202361,1465217090,00,0.00,N,5,-250, 20250314,7450,7250,7500,7250,112729,836795450,00,0.00,N,2,200, 20250313,7250,7430,7550,7230,139482,1027794075,00,0.00,N,5,-160, 20250312,7410,7470,7610,7380,181299,1356877265,00,0.00,N,2,40, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 7dbec913bab2..ce14a622d90e 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 +20250317,13150,13410,13410,12520,2204,28021570,00,0.00,N,5,-190, 20250314,13340,13000,13340,13000,43,559340,00,0.00,N,5,-70, 20250313,13410,13420,13420,12500,1002,12988850,00,0.00,N,2,10, 20250312,13400,13430,13430,13000,228,3028480,00,0.00,N,5,-20, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index c3a725a640c2..4e2646729ce2 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 +20250317,65200,68500,68800,64500,250010,16610787900,00,0.00,N,5,-2300, 20250314,67500,64200,69200,63000,406624,27290490350,00,0.00,N,2,3300, 20250313,64200,66800,67200,62900,247662,15953523950,00,0.00,N,5,-2200, 20250312,66400,66900,67400,64300,352121,23226072050,00,0.00,N,5,-500, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index adbc159f5f1a..98c65e32254e 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 +20250317,2485,2590,2590,2460,142702,355808829,00,0.00,N,5,-55, 20250314,2540,2525,2625,2480,105102,266101357,00,0.00,N,3,0, 20250313,2540,2575,2615,2540,130773,336964820,00,0.00,N,2,10, 20250312,2530,2610,2625,2515,118397,302115840,00,0.00,N,5,-25, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 8e563796db09..4a96391b7777 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 +20250317,7100,7100,7190,6870,64204,450637240,00,0.00,N,5,-20, 20250314,7120,6950,7200,6950,37861,269314410,00,0.00,N,2,150, 20250313,6970,7050,7150,6930,34368,241411645,00,0.00,N,5,-60, 20250312,7030,7080,7330,6900,61840,436334200,00,0.00,N,5,-10, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 314ba2d01ed0..c32b21644f32 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 +20250317,40550,41450,42000,40500,57892,2380170325,00,0.00,N,5,-350, 20250314,40900,40250,41850,40150,44281,1820429200,00,0.00,N,2,400, 20250313,40500,42000,42100,40050,49702,2023928525,00,0.00,N,5,-600, 20250312,41100,39300,41875,39150,72559,2979832675,00,0.00,N,2,1950, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 7d3ae675f60a..508af73cf547 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 +20250317,1340,1327,1340,1305,125294,166429475,00,0.00,N,2,25, 20250314,1315,1300,1317,1290,75756,98781377,00,0.00,N,2,15, 20250313,1300,1310,1325,1260,565956,685057686,00,0.00,N,5,-10, 20250312,1310,1300,1326,1283,65957,85940756,00,0.00,N,2,10, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index f9925fe38d4c..a34d63c2a28c 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 +20250317,7150,7290,7450,6960,343086,2482986770,00,0.00,N,5,-50, 20250314,7200,7000,7670,6910,1679967,12377652230,00,0.00,N,2,200, 20250313,7000,7450,7480,6830,777059,5485762320,00,0.00,N,5,-450, 20250312,7450,7680,7910,7310,712862,5411693475,00,0.00,N,5,-340, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index e953ee37e2c3..ed4c273eb265 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 +20250317,12600,12270,12690,12250,43674,543987130,00,0.00,N,2,340, 20250314,12260,12090,12260,11970,11724,141827965,00,0.00,N,2,190, 20250313,12070,12150,12150,11970,15217,183271000,00,0.00,N,5,-80, 20250312,12150,12160,12290,12010,19278,233647280,00,0.00,N,5,-100, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index b18611bddf99..c96d85c2ed2d 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 +20250317,14260,14000,14270,13800,54607,764572460,00,0.00,N,2,180, 20250314,14080,14550,14550,14000,62092,884261930,00,0.00,N,5,-470, 20250313,14550,14200,14780,14120,93543,1356223735,00,0.00,N,2,530, 20250312,14020,14000,14250,13760,106181,1489470855,00,0.00,N,5,-40, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index cd2a9a6491e9..0d64f258a27b 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 +20250317,24100,24350,24500,23300,69200,1644045075,00,0.00,N,5,-50, 20250314,24150,20900,24700,20050,300674,7052922525,00,0.00,N,2,3500, 20250313,20650,21500,21500,20550,28083,583269300,00,0.00,N,5,-600, 20250312,21250,21700,21750,20000,39054,832752950,00,0.00,N,5,-300, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index cb9687afa530..bcc63455ed3c 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 +20250317,45300,46500,47350,44300,184850,8387527650,00,0.00,N,5,-300, 20250314,45600,44100,46650,44100,115574,5287944800,00,0.00,N,2,1400, 20250313,44200,45250,45550,44100,110787,4954316075,00,0.00,N,5,-900, 20250312,45100,47000,47800,45000,158454,7297035075,00,0.00,N,5,-1900, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index f974eaf24dd0..212e536b3c19 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 +20250317,671,682,690,657,413175,275898361,00,0.00,N,5,-13, 20250314,684,678,695,673,190011,129096428,00,0.00,N,2,3, 20250313,681,696,707,681,219902,152072991,00,0.00,N,5,-15, 20250312,696,682,696,678,189028,129628513,00,0.00,N,2,14, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index f7031fe5b20e..b972395b9cda 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,1800,1878,1878,1878,0,0,00,0.00,Y,5,-78, -20250313,1878,1883,1883,1870,14,26277,00,0.00,Y,5,-22, -20250312,1900,1900,1900,1900,2,3800,00,0.00,Y,5,-90, +20250317,1990,1990,1990,1530,1014,1557805,00,0.00,N,2,190, +20250314,1800,1800,1800,1800,0,0,00,0.00,N,3,-78, +20250313,1878,1883,1883,1870,14,26277,00,0.00,N,5,-22, +20250312,1900,1900,1900,1900,2,3800,00,0.00,N,5,-90, 20250311,1990,1990,1990,1990,3,5970,00,0.00,N,3,0, 20250310,1990,1990,1990,1990,0,0,00,0.00,N,3,-6, 20250307,1996,1991,1996,1991,20,39872,00,0.00,N,2,1, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index aad87cb2e833..a89b94b7edaa 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 +20250317,1733,1685,1746,1681,84852,145482548,00,0.00,N,2,38, 20250314,1695,1640,1710,1640,47689,80764544,00,0.00,N,2,40, 20250313,1655,1700,1700,1655,41431,69678625,00,0.00,N,5,-35, 20250312,1690,1619,1697,1619,34925,58705540,00,0.00,N,2,63, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index e7a7276bfb7f..0616e2d0de3e 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 +20250317,6490,6410,6510,6310,1325519,8501757340,00,0.00,N,2,50, 20250314,6440,6610,7010,6400,7063553,46919999655,00,0.00,N,5,-170, 20250313,6610,5340,6860,5330,20493268,134397691455,00,0.00,N,2,1330, 20250312,5280,5230,5330,5160,270462,1416867945,00,0.00,N,2,30, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 7805e8b8b456..b3ad1abac669 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 +20250317,8800,8960,8970,8720,119166,1048741580,00,0.00,N,3,0, 20250314,8800,8870,9110,8530,351809,3080907485,00,0.00,N,5,-10, 20250313,8810,8890,9050,8720,383891,3412736660,00,0.00,N,2,60, 20250312,8750,8610,8870,8510,153699,1334947305,00,0.00,N,2,150, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index f5f1e3884fd6..af751b5d40d1 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 +20250317,12720,13000,13400,12720,1473519,19196490945,00,0.00,N,5,-470, 20250314,13190,12770,14170,12580,6807844,92126015405,00,0.00,N,2,30, 20250313,13160,13210,14250,12910,5576966,76057160135,00,0.00,N,5,-80, 20250312,13240,14300,14470,12980,3351258,46204885105,00,0.00,N,5,-310, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index b490f73ab2ee..818fdac8563c 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 +20250317,14590,14700,14760,14370,187082,2729527890,00,0.00,N,2,500, 20250314,14090,13400,14150,13320,142153,1975788745,00,0.00,N,2,750, 20250313,13340,14200,14390,13330,196666,2672383975,00,0.00,N,5,-660, 20250312,14000,13350,14090,13190,149312,2054377240,00,0.00,N,2,650, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 23b5b2515b1b..9cf4611b5525 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 +20250317,5770,5670,5840,5640,1206875,6947115305,00,0.00,N,2,150, 20250314,5620,5850,5850,5610,855209,4886093005,00,0.00,N,5,-120, 20250313,5740,5520,5940,5520,2158210,12511544325,00,0.00,N,2,260, 20250312,5480,5470,5600,5470,788177,4364064770,00,0.00,N,2,50, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index a4293d334050..d4b975bc3e27 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 +20250317,4985,4995,4995,4940,160777,799073237,00,0.00,N,2,45, 20250314,4940,4995,5020,4910,115286,571402394,00,0.00,N,5,-10, 20250313,4950,4955,5030,4920,199613,991547711,00,0.00,N,5,-5, 20250312,4955,5010,5060,4920,317640,1576210578,00,0.00,N,5,-55, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 87a7deece464..e5cf052ea0a6 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 +20250317,8300,8270,8350,8190,117844,974907020,00,0.00,N,2,60, 20250314,8240,8150,8285,8070,108231,885104165,00,0.00,N,2,80, 20250313,8160,8580,8580,8150,120449,1002732070,00,0.00,N,5,-220, 20250312,8380,8270,8390,8110,115795,959959885,00,0.00,N,2,180, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index bd42fb235b61..33aa8349f435 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 +20250317,2310,2330,2360,2300,69986,161938325,00,0.00,N,5,-5, 20250314,2315,2280,2350,2280,53369,123339715,00,0.00,N,2,35, 20250313,2280,2305,2345,2280,62299,143854332,00,0.00,N,2,5, 20250312,2275,2275,2335,2270,39779,91584665,00,0.00,N,3,0, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 9b006c67d68d..1a48dca37d61 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 +20250317,9350,9030,9410,9030,521793,4853141425,00,0.00,N,2,410, 20250314,8940,8790,9040,8770,110491,986847800,00,0.00,N,2,190, 20250313,8750,9100,9190,8750,165218,1477464695,00,0.00,N,5,-230, 20250312,8980,8850,9060,8800,183153,1643076415,00,0.00,N,2,200, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index d2df0f554495..f1f477d0c15c 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 +20250317,2755,2760,2760,2740,23143,63607940,00,0.00,N,5,-5, 20250314,2760,2775,2780,2730,20991,57782231,00,0.00,N,5,-10, 20250313,2770,2785,2785,2715,32039,87914306,00,0.00,N,5,-15, 20250312,2785,2765,2800,2760,38874,108139167,00,0.00,N,3,0, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 7a6239dd0e8f..04d6bfcc701f 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 +20250317,17120,17100,17180,16610,203598,3419860275,00,0.00,N,2,170, 20250314,16950,16710,17470,16670,182888,3130147800,00,0.00,N,2,370, 20250313,16580,16740,17050,16550,131012,2196859420,00,0.00,N,5,-20, 20250312,16600,16790,17090,16550,180186,3017042465,00,0.00,N,5,-150, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 577aabd589eb..f0a4b326ec95 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 +20250317,3180,3100,3185,3075,91408,285771465,00,0.00,N,2,80, 20250314,3100,3050,3155,3005,138930,427861485,00,0.00,N,2,95, 20250313,3005,3095,3180,3005,69221,214022985,00,0.00,N,5,-95, 20250312,3100,3195,3195,3070,58072,180885677,00,0.00,N,5,-20, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index e192b72d0304..d0dfbeece05a 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 +20250317,51200,50000,51700,49650,262362,13320287250,00,0.00,N,2,1850, 20250314,49350,47250,49350,47250,139649,6802704425,00,0.00,N,2,2250, 20250313,47100,49300,49350,47100,123509,5912456250,00,0.00,N,5,-1550, 20250312,48650,46450,49350,46200,167335,8056799925,00,0.00,N,2,2400, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index b7177018ad0f..231ccae09165 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 +20250317,3545,3485,3545,3480,41467,145259045,00,0.00,N,2,15, 20250314,3530,3525,3550,3485,41929,146966275,00,0.00,N,5,-20, 20250313,3550,3570,3570,3510,44993,159240313,00,0.00,N,5,-20, 20250312,3570,3550,3590,3515,56037,198308465,00,0.00,N,5,-25, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index dcf5e8afe1e9..c7ab3790d14a 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 +20250317,22100,22500,22500,21900,29330,648171400,00,0.00,N,5,-400, 20250314,22500,21100,22550,21100,52263,1153705725,00,0.00,N,2,1250, 20250313,21250,21700,21750,21000,29608,631025650,00,0.00,N,5,-50, 20250312,21300,21300,21400,20700,30933,654455950,00,0.00,N,2,600, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 8d4576d99cc1..3b86ecc96a99 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 +20250317,93600,94000,94600,92500,210333,19702369400,00,0.00,N,2,200, 20250314,93400,91300,94000,90100,169491,15750894900,00,0.00,N,2,1200, 20250313,92200,92100,93700,90300,288123,26548014450,00,0.00,N,2,200, 20250312,92000,87800,92500,87800,235064,21415391900,00,0.00,N,2,4300, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 601d3e668382..1a3ad3f175c1 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,5500,5500,5500,5500,5,27500,00,0.00,N,5,-100, +20250317,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, +20250314,5500,5500,5500,5500,5,27500,00,0.00,Y,5,-100, 20250313,5600,5480,5600,5480,21,115300,00,0.00,N,3,0, 20250312,5600,5600,5600,5200,41,221600,00,0.00,N,5,-400, 20250311,6000,5400,6000,5100,99,542370,00,0.00,N,2,10, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 7ae247b553c1..ba0d490a5a9e 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 +20250317,16510,16860,16920,16460,196705,3273250660,00,0.00,N,5,-460, 20250314,16970,16880,17120,16670,295096,4990365500,00,0.00,N,2,40, 20250313,16930,18060,18070,16500,792095,13724413575,00,0.00,N,5,-1290, 20250312,18220,14960,18750,14650,4414526,77460198305,00,0.00,N,2,3650, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 194d8479b93d..198b59f9b338 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,7980,7940,7980,7720,81,632980,00,0.00,N,5,-10, 20250314,7990,7990,7990,7990,1,7990,00,0.00,N,2,100, 20250313,7890,7500,7890,7500,1023,7678890,00,0.00,N,2,200, 20250312,7690,7700,7700,7600,511,3884190,00,0.00,N,2,160, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 36e3dc2c5553..b5973896d3a6 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 +20250317,1468,1462,1486,1462,525007,773279090,00,0.00,N,5,-6, 20250314,1474,1476,1490,1452,743406,1091923067,00,0.00,N,5,-1, 20250313,1475,1529,1531,1470,1583979,2370466556,00,0.00,N,5,-53, 20250312,1528,1580,1866,1526,17781196,30525583253,00,0.00,N,2,57, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 83b2dd916261..abe6df6ab8de 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 +20250317,15150,16100,16100,15050,67546,1036526095,00,0.00,N,5,-1600, 20250314,16750,17490,17500,16100,191851,3257637160,00,0.00,N,2,2540, 20250313,14210,14200,14410,14200,847,12065360,00,0.00,N,5,-110, 20250312,14320,14310,14490,14110,1291,18446350,00,0.00,N,2,10, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index e6535426a9ea..9f451b7627c8 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 +20250317,28150,28300,28400,27950,513980,14503599025,00,0.00,N,2,200, 20250314,27950,27450,28325,27300,476072,13346633850,00,0.00,N,2,700, 20250313,27250,28500,28550,27150,810212,22403254625,00,0.00,N,5,-550, 20250312,27800,25500,28150,25300,1773851,48495615175,00,0.00,N,2,2800, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 4fa8447e40f0..56a709229ea8 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 +20250317,3155,3135,3155,3060,103017,320860467,00,0.00,N,2,20, 20250314,3135,3005,3155,3000,84576,259918794,00,0.00,N,2,115, 20250313,3020,3005,3030,2970,161653,484419022,00,0.00,N,2,20, 20250312,3000,3085,3085,2975,325766,977727682,00,0.00,N,5,-95, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 1ad9b02fbc8a..bebef2bc3139 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 +20250317,705,734,814,686,1434286,1059010524,00,0.00,N,5,-5, 20250314,710,860,973,710,5574861,4836369380,00,0.00,N,5,-73, 20250313,783,620,783,620,1383444,1073006179,00,0.00,N,1,180, 20250312,603,669,688,603,277591,182576554,00,0.00,N,5,-67, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 52f943923a27..f060f2275a79 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 +20250317,13500,13240,13510,13170,39796,533369740,00,0.00,N,2,340, 20250314,13160,12820,13310,12820,21768,286379640,00,0.00,N,2,220, 20250313,12940,13150,13360,12900,15140,198469475,00,0.00,N,5,-210, 20250312,13150,12930,13190,12770,20514,267233865,00,0.00,N,2,440, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index d6e4e7ab464b..e8e30c66070b 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 +20250317,2685,2760,2760,2650,50089,135046091,00,0.00,N,5,-45, 20250314,2730,2970,3020,2680,541992,1541030405,00,0.00,N,2,150, 20250313,2580,2660,2680,2580,15587,40924925,00,0.00,N,5,-95, 20250312,2675,2550,2800,2530,54024,143478292,00,0.00,N,2,125, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index f3af43275e57..7bf1cb5bafe2 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 +20250317,12940,13050,13120,12820,7884,102243410,00,0.00,N,5,-110, 20250314,13050,13000,13270,12980,7299,95456380,00,0.00,N,5,-140, 20250313,13190,13800,13800,13120,12839,172421235,00,0.00,N,5,-340, 20250312,13530,12670,13600,12670,26660,354165940,00,0.00,N,2,720, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 31904b538f37..86807ec1bfb8 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 +20250317,8450,8500,8570,8110,86056,726361935,00,0.00,N,2,30, 20250314,8420,8060,8420,7990,75018,615056040,00,0.00,N,2,420, 20250313,8000,7910,8190,7830,45159,358830315,00,0.00,N,2,90, 20250312,7910,7740,8100,7740,50411,401778375,00,0.00,N,2,120, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 31a8bb0afe23..10798d4ef1c6 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 +20250317,3520,3660,3680,3465,1129104,3993419946,00,0.00,N,5,-130, 20250314,3650,3350,3885,3290,13002970,48319475634,00,0.00,N,2,300, 20250313,3350,3480,3585,3305,1170238,4027463506,00,0.00,N,5,-165, 20250312,3515,3695,3750,3490,1513036,5480675446,00,0.00,N,5,-195, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index b915e3164480..b4ca889d2ac8 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 +20250317,2155,2130,2155,2110,17921,38066745,00,0.00,N,2,25, 20250314,2130,2185,2185,2115,11093,23811350,00,0.00,N,5,-40, 20250313,2170,2150,2175,2125,2220,4793595,00,0.00,N,2,20, 20250312,2150,2130,2150,2100,3780,8036032,00,0.00,N,2,35, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 5754ce5d6e8e..6cbbe83579df 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 +20250317,8510,8600,8720,8450,339184,2906199850,00,0.00,N,2,50, 20250314,8460,8110,9200,8100,3744861,32866860160,00,0.00,N,2,380, 20250313,8080,7780,8950,7780,3329627,28134424190,00,0.00,N,2,300, 20250312,7780,7710,7870,7550,153596,1192560065,00,0.00,N,2,110, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index f3b78c985668..4709c7aa7fca 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 +20250317,3765,3790,3825,3755,42344,160805690,00,0.00,N,2,35, 20250314,3730,3695,3775,3630,31753,118213940,00,0.00,N,2,35, 20250313,3695,3715,3815,3635,44390,164425594,00,0.00,N,5,-15, 20250312,3710,3640,3740,3575,43344,158700344,00,0.00,N,2,135, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index a16ba0fc6932..d491b20b7c2d 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 +20250317,7010,7060,7130,6880,72075,505425185,00,0.00,N,5,-60, 20250314,7070,6760,7740,6720,825796,6044673195,00,0.00,N,2,390, 20250313,6680,6750,7130,6620,107238,738299405,00,0.00,N,5,-30, 20250312,6710,6550,6740,6540,35904,239770860,00,0.00,N,2,170, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 6b1314a19ae6..eaba696a7efe 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 +20250317,997,1000,1000,850,103,87996,00,0.00,N,5,-2, 20250314,999,1127,1127,833,1627,1360455,00,0.00,N,2,19, 20250313,980,1000,1000,831,279,266597,00,0.00,N,2,10, 20250312,970,1000,1035,781,259,239096,00,0.00,N,2,70, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 4602087d43a2..155f3cf896cb 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 +20250317,10450,10850,11180,10450,2957251,32003384285,00,0.00,N,5,-500, 20250314,10950,8940,11530,8870,15549212,168083162530,00,0.00,N,2,2080, 20250313,8870,9430,9850,8800,906935,8527297470,00,0.00,N,5,-440, 20250312,9310,9000,9480,8780,606523,5592716105,00,0.00,N,2,400, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index aa57d837dffa..7fb99949ca15 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 +20250317,1596,1608,1654,1563,20638,32891972,00,0.00,N,5,-12, 20250314,1608,1595,1619,1563,17427,27857615,00,0.00,N,2,13, 20250313,1595,1639,1641,1581,59193,95128970,00,0.00,N,5,-29, 20250312,1624,1645,1674,1621,46508,76427080,00,0.00,N,5,-21, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 24ab2eb7e299..1d5707fa1fc8 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 +20250317,11000,11170,11390,10900,77865,864985960,00,0.00,N,5,-150, 20250314,11150,10860,11370,10600,139467,1529216900,00,0.00,N,2,290, 20250313,10860,11010,11340,10830,73417,809251225,00,0.00,N,5,-190, 20250312,11050,11060,11470,10880,182279,2038706120,00,0.00,N,2,130, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 33fe3f0e82d2..436bef116836 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 +20250317,8000,8020,8020,7900,4979,39591530,00,0.00,N,3,0, 20250314,8000,8040,8040,7900,3544,28230295,00,0.00,N,3,0, 20250313,8000,8030,8030,7830,2927,23213345,00,0.00,N,2,20, 20250312,7980,7850,7990,7750,4920,38748630,00,0.00,N,2,100, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 1d3572330686..4a2f70dbe8ff 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 +20250317,7370,7410,7410,7320,13631,100499620,00,0.00,N,5,-10, 20250314,7380,7520,7520,7310,42183,311838360,00,0.00,N,2,80, 20250313,7300,7400,7450,7270,35122,257013500,00,0.00,N,5,-100, 20250312,7400,7260,7420,7260,64416,473208890,00,0.00,N,2,160, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 7af589dc0ace..b3aa23ed95a5 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 +20250317,35400,36250,36600,35400,37429,1340988275,00,0.00,N,5,-750, 20250314,36150,33300,37250,33250,132286,4797636375,00,0.00,N,2,2850, 20250313,33300,35000,35000,33300,52445,1787654250,00,0.00,N,5,-1450, 20250312,34750,35250,35800,34600,42038,1479884200,00,0.00,N,5,-400, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 96e11c979d6a..eb9474227d4f 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 +20250317,6900,6960,7000,6820,52169,359391835,00,0.00,N,5,-100, 20250314,7000,6750,7030,6750,36573,254833920,00,0.00,N,2,200, 20250313,6800,6840,6990,6760,73401,501965520,00,0.00,N,5,-50, 20250312,6850,6790,6950,6730,42588,291360925,00,0.00,N,2,50, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index b51459f7e362..bbfe942ecf15 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 +20250317,2285,2240,2285,2235,49743,112316481,00,0.00,N,2,15, 20250314,2270,2240,2290,2225,31091,70377802,00,0.00,N,2,10, 20250313,2260,2255,2270,2215,47851,106964256,00,0.00,N,5,-10, 20250312,2270,2210,2270,2195,20847,46773382,00,0.00,N,2,60, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 306f383df58a..1b7c546106a1 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 +20250317,12610,12250,13180,12090,2608416,33233088875,00,0.00,N,2,690, 20250314,11920,10960,12480,10930,2822696,33934367415,00,0.00,N,2,960, 20250313,10960,10880,11360,10880,453277,5033314480,00,0.00,N,2,90, 20250312,10870,10850,11040,10770,161049,1761045765,00,0.00,N,2,20, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index cb72c06e9315..7e7354245d92 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 +20250317,4910,4925,4940,4850,26328,129079197,00,0.00,N,2,25, 20250314,4885,4855,4930,4790,41022,198642942,00,0.00,N,2,45, 20250313,4840,4865,4940,4840,38371,187437828,00,0.00,N,5,-90, 20250312,4930,4940,4965,4895,20424,100889137,00,0.00,N,5,-10, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 5a5e74021a38..df645fe7a93c 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 +20250317,3485,3460,3530,3445,64363,223745721,00,0.00,N,2,25, 20250314,3460,3370,3535,3370,111208,386926459,00,0.00,N,2,90, 20250313,3370,3475,3495,3190,97328,326794314,00,0.00,N,5,-95, 20250312,3465,3360,3475,3360,49457,170422632,00,0.00,N,2,105, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 79c5a977ef1d..3dd8791fef6b 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 +20250317,10030,9980,10060,9890,21154,210790840,00,0.00,N,2,10, 20250314,10020,9820,10020,9820,15634,155519340,00,0.00,N,2,190, 20250313,9830,10080,10180,9800,51151,508887595,00,0.00,N,5,-280, 20250312,10110,10070,10200,10030,17693,178774950,00,0.00,N,2,40, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 2d85bfa7f6b6..ec87e41f6888 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 +20250317,8720,8700,8830,8500,35127,306131055,00,0.00,N,2,120, 20250314,8600,8400,8730,8400,30516,263141070,00,0.00,N,2,200, 20250313,8400,8770,8770,8400,21879,185746195,00,0.00,N,5,-180, 20250312,8580,8290,8580,8250,29628,251660595,00,0.00,N,2,330, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index f20eafdb45b1..8d4bc76dc34d 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 +20250317,8280,8300,8500,8250,1790,14905160,00,0.00,N,2,10, 20250314,8270,8220,8330,8210,2885,23801280,00,0.00,N,5,-10, 20250313,8280,8260,8400,8210,2012,16611035,00,0.00,N,5,-40, 20250312,8320,8400,8400,8230,1783,14834340,00,0.00,N,5,-80, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index ce378d8289d9..2d923d1c6973 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 +20250317,11880,11830,12010,11740,19148,227860820,00,0.00,N,3,0, 20250314,11880,11950,12050,11570,14318,168925740,00,0.00,N,2,180, 20250313,11700,11730,11900,11680,7784,91694060,00,0.00,N,5,-30, 20250312,11730,11440,11800,11440,11902,139325780,00,0.00,N,2,290, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 9806e253a69e..5fa5d97123a0 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 +20250317,2110,2110,2110,2105,43280,91109685,00,0.00,N,3,0, 20250314,2110,2105,2110,2105,13732,28973410,00,0.00,N,2,5, 20250313,2105,2110,2110,2105,27263,57502375,00,0.00,N,5,-5, 20250312,2110,2105,2110,2105,24008,50647420,00,0.00,N,3,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index d666a6d1342b..498bad81eb2b 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250317,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250314,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250313,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250312,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250311,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250310,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250312,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250311,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250310,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250307,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250306,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250305,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index e8f63bf455f2..146b04c0f533 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 +20250317,2825,2815,2870,2740,37043,104958305,00,0.00,N,2,65, 20250314,2760,2775,2860,2750,23620,65862510,00,0.00,N,5,-30, 20250313,2790,2855,2895,2780,54731,154320877,00,0.00,N,5,-65, 20250312,2855,2660,2895,2660,81516,230304337,00,0.00,N,2,195, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 043306194f07..3964dd0580aa 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 +20250317,13290,13210,13390,13210,26260,349993235,00,0.00,N,2,110, 20250314,13180,13390,13550,13160,75520,1004540370,00,0.00,N,5,-210, 20250313,13390,13500,13650,13390,22402,302751260,00,0.00,N,5,-30, 20250312,13420,13320,13610,13270,22719,306545680,00,0.00,N,2,100, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 6b46bf1e49c2..74e301fed0ee 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 +20250317,10880,11140,11270,10820,194261,2119920430,00,0.00,N,5,-260, 20250314,11140,10440,12040,10440,1689273,19490843715,00,0.00,N,2,710, 20250313,10430,10600,11000,10430,170439,1816568915,00,0.00,N,5,-40, 20250312,10470,10590,10660,10450,135933,1433537330,00,0.00,N,5,-100, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 6d179032686e..cce665ad7d23 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 +20250317,3685,3755,3950,3630,101543,382566380,00,0.00,N,5,-65, 20250314,3750,3700,3750,3525,57449,206567685,00,0.00,N,2,50, 20250313,3700,3650,3800,3555,67364,245328455,00,0.00,N,2,110, 20250312,3590,3665,3715,3555,48960,178739451,00,0.00,N,5,-110, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index cc6f0c891555..a6153c127cbd 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 +20250317,1601,1602,1632,1600,136853,220441065,00,0.00,N,3,0, 20250314,1601,1602,1619,1580,122192,196322812,00,0.00,N,5,-17, 20250313,1618,1641,1648,1608,60717,98706841,00,0.00,N,5,-12, 20250312,1630,1618,1666,1618,42813,70305254,00,0.00,N,2,12, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 014b1927d34c..57bde866298e 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 +20250317,9430,9410,9670,9220,24671,233553400,00,0.00,N,2,210, 20250314,9220,8900,9520,8800,19234,178488670,00,0.00,N,2,230, 20250313,8990,9300,9380,8940,21198,192580610,00,0.00,N,5,-310, 20250312,9300,8950,9590,8950,36335,334367415,00,0.00,N,2,300, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index fcacb0f4ca7e..ef99f0f5a586 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 +20250317,6880,6790,6910,6740,33480,228676855,00,0.00,N,2,130, 20250314,6750,6630,6760,6630,16437,110027790,00,0.00,N,2,120, 20250313,6630,6800,6830,6630,38378,257666680,00,0.00,N,5,-90, 20250312,6720,6710,6850,6710,24832,167891065,00,0.00,N,5,-30, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index a7c1bc1f1a1b..a84642c4a40d 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 +20250317,28400,28250,29500,28100,224530,6449217625,00,0.00,N,5,-450, 20250314,28850,30900,31500,28700,306777,9131675650,00,0.00,N,5,-2050, 20250313,30900,29800,32000,29300,614018,19083530475,00,0.00,N,2,1700, 20250312,29200,27450,29700,26600,380045,10837916800,00,0.00,N,2,2400, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index ad63ce39918e..1a2e4d8ebff0 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 +20250317,1618,1657,1657,1607,100735,163366148,00,0.00,N,5,-31, 20250314,1649,1659,1659,1629,111185,182144132,00,0.00,N,5,-1, 20250313,1650,1669,1678,1649,67299,111198678,00,0.00,N,5,-19, 20250312,1669,1668,1669,1648,96871,160425764,00,0.00,N,2,1, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index b2c2c8fd1a53..e791a0ebe748 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 +20250317,12950,12780,13000,12310,89336,1135802795,00,0.00,N,2,290, 20250314,12660,12720,13810,12550,205728,2712156100,00,0.00,N,5,-140, 20250313,12800,13470,13520,12780,197754,2589383905,00,0.00,N,5,-670, 20250312,13470,11990,14100,11720,1713503,23083163380,00,0.00,N,2,1350, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index ff0ced1317a7..21618f429f74 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 +20250317,29650,30100,30400,29450,24322,724076800,00,0.00,N,2,150, 20250314,29500,28750,30050,28750,48944,1452140200,00,0.00,N,2,750, 20250313,28750,30100,30300,28750,52305,1543158925,00,0.00,N,5,-850, 20250312,29600,28850,30000,28850,34410,1019969200,00,0.00,N,2,500, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 0add4f56caaf..ecb786214846 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 +20250317,817,826,840,810,33229,27345897,00,0.00,N,5,-9, 20250314,826,812,838,805,6627,5424527,00,0.00,N,2,14, 20250313,812,806,828,806,9695,7867638,00,0.00,N,2,22, 20250312,790,783,797,772,26023,20328080,00,0.00,N,2,7, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index c9fb8052159d..9ed9a2027719 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 +20250317,11950,11690,12110,11450,375672,4432040380,00,0.00,N,2,400, 20250314,11550,11350,12400,11320,271984,3210504125,00,0.00,N,2,170, 20250313,11380,11800,12060,11380,218225,2546111390,00,0.00,N,5,-310, 20250312,11690,11980,12090,11680,260530,3073762485,00,0.00,N,5,-260, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 70ce81a876c2..6b1d9c7977f2 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 +20250317,6280,6160,6550,6110,30345,192000405,00,0.00,N,2,180, 20250314,6100,6040,6210,6040,7581,46561270,00,0.00,N,2,50, 20250313,6050,6100,6140,5970,5668,34326445,00,0.00,N,5,-50, 20250312,6100,5970,6180,5970,5703,34490780,00,0.00,N,2,100, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 66305886488c..36a6c74de89d 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 +20250317,8000,7600,8160,7540,371922,2919364650,00,0.00,N,2,510, 20250314,7490,7110,7560,7070,229302,1703401810,00,0.00,N,2,420, 20250313,7070,7440,7480,7070,340638,2449182725,00,0.00,N,5,-330, 20250312,7400,7230,7430,7090,191879,1403860140,00,0.00,N,2,170, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 9c982f7e5983..111369155e26 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 +20250317,19550,19770,20150,19300,58396,1152031180,00,0.00,N,3,0, 20250314,19550,18560,19660,18430,57834,1108956910,00,0.00,N,2,990, 20250313,18560,18670,19170,18350,36784,687398500,00,0.00,N,2,110, 20250312,18450,17350,18560,17350,97095,1775062695,00,0.00,N,2,1140, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index bada475e31cb..de6be7d7f23b 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 +20250317,4300,4305,4350,4265,10763,46152302,00,0.00,N,5,-5, 20250314,4305,4235,4340,4180,24973,105454580,00,0.00,N,2,20, 20250313,4285,4350,4460,4265,15993,69222245,00,0.00,N,5,-90, 20250312,4375,4265,4375,4260,10242,44018067,00,0.00,N,2,110, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 2c2ecb8746df..e7d8a1bb4fb6 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250317,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250314,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250313,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250312,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250311,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250310,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250312,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250311,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250310,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250307,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250306,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250305,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 6622c3d84e96..39423a93620c 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 +20250317,5000,5250,5350,5000,300643,1554717580,00,0.00,N,5,-170, 20250314,5170,5310,5520,5110,781194,4153862905,00,0.00,N,5,-140, 20250313,5310,4825,6090,4825,5263409,30024887837,00,0.00,N,2,440, 20250312,4870,4600,4875,4600,62542,297721704,00,0.00,N,2,225, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 80e81e185269..22bfc267b0ac 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 +20250317,4500,4520,4525,4420,15232,68139720,00,0.00,N,2,20, 20250314,4480,4415,4500,4410,9819,43832017,00,0.00,N,2,15, 20250313,4465,4480,4560,4430,22619,101308495,00,0.00,N,5,-20, 20250312,4485,4470,4525,4425,16601,74397485,00,0.00,N,2,60, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 0852b5c655a4..700c4a6e0ccd 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 +20250317,3760,3685,3760,3680,43639,162705754,00,0.00,N,2,75, 20250314,3685,3640,3700,3550,56117,204774692,00,0.00,N,2,45, 20250313,3640,3620,3650,3590,26204,94865098,00,0.00,N,2,20, 20250312,3620,3735,3755,3555,139396,503113590,00,0.00,N,5,-115, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 2a28b4366189..f1a7459257c7 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 +20250317,6000,6000,6040,5920,73333,437879055,00,0.00,N,2,50, 20250314,5950,5900,6020,5900,74082,442887355,00,0.00,N,5,-10, 20250313,5960,6120,6120,5940,73916,442038935,00,0.00,N,5,-50, 20250312,6010,6100,6150,5980,147962,892370215,00,0.00,N,5,-50, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 30df78072a36..4a4fafb1c53c 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 +20250317,12900,13200,13500,12670,120043,1564718740,00,0.00,N,5,-100, 20250314,13000,12450,14240,12160,455124,6093600925,00,0.00,N,2,550, 20250313,12450,12740,12930,12400,62438,794337555,00,0.00,N,5,-130, 20250312,12580,12270,12630,12270,52871,661393780,00,0.00,N,2,350, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index facdb59c2da4..047420694ce1 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 +20250317,16560,16890,17650,16500,2018067,34550933640,00,0.00,N,2,70, 20250314,16490,16250,17130,16130,1365168,22755976690,00,0.00,N,2,150, 20250313,16340,18370,19140,16340,6040910,109196537615,00,0.00,N,5,-860, 20250312,17200,14700,18000,14420,10865734,180652627790,00,0.00,N,2,2980, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index afcd8546c2af..cb687cc26ff3 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 +20250317,4165,4250,4335,4120,72053,303644950,00,0.00,N,5,-50, 20250314,4215,4240,4365,4210,62625,266633942,00,0.00,N,5,-55, 20250313,4270,4450,4465,4205,134090,574318277,00,0.00,N,5,-130, 20250312,4400,4260,4640,4260,269225,1197437100,00,0.00,N,2,180, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 9e91a2e4708d..30c128c2a9b4 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 +20250317,5890,5960,5960,5660,195,1132400,00,0.00,N,5,-20, 20250314,5910,5980,6190,5650,2265,13308280,00,0.00,N,5,-30, 20250313,5940,5970,5990,5670,122,718800,00,0.00,N,3,0, 20250312,5940,5990,6310,5650,560,3286750,00,0.00,N,2,30, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 2812ba5705ed..456d97410b73 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 +20250317,4330,4380,4445,4330,79867,349059681,00,0.00,N,5,-25, 20250314,4355,4345,4595,4315,265876,1183733568,00,0.00,N,2,15, 20250313,4340,4310,4655,4290,839297,3754902328,00,0.00,N,2,70, 20250312,4270,4180,4285,4155,58016,245674537,00,0.00,N,2,65, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index cdfa06193558..6bc3d99d3fb3 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 +20250317,2110,2110,2115,2110,3991,8421085,00,0.00,N,3,0, 20250314,2110,2110,2115,2110,3250,6857505,00,0.00,N,3,0, 20250313,2110,2110,2115,2105,20323,42834720,00,0.00,N,3,0, 20250312,2110,2110,2115,2105,9734,20512625,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 333fb0856692..b9aaf91bed03 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 +20250317,7810,8050,8130,7650,298982,2327350950,00,0.00,N,5,-330, 20250314,8140,7900,8270,7770,755211,6070301095,00,0.00,N,2,420, 20250313,7720,8190,8300,7650,584223,4643409730,00,0.00,N,5,-390, 20250312,8110,7630,9060,7400,4908640,41414323785,00,0.00,N,2,650, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index dc2e18da7b5d..6ebdd507db81 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 +20250317,10550,10560,10560,10540,20838,219735460,00,0.00,N,5,-10, 20250314,10560,10560,10570,10540,11107,117243720,00,0.00,N,2,10, 20250313,10550,10540,10560,10540,7859,82834180,00,0.00,N,2,10, 20250312,10540,10540,10560,10540,12826,135186070,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 36258fa51572..d1b706e90d3b 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 +20250317,2110,2110,2115,2110,1700,3587123,00,0.00,N,3,0, 20250314,2110,2105,2110,2105,9869,20823105,00,0.00,N,3,0, 20250313,2107,2110,2110,2107,929,1957736,00,0.00,N,5,-3, 20250312,2110,2105,2110,2105,4831,10192910,00,0.00,N,2,5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 820dbe81ecd8..7a4e627c4d16 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 +20250317,12770,12750,13080,12490,662212,8457482235,00,0.00,N,2,20, 20250314,12750,12850,13400,12730,627325,8157357675,00,0.00,N,5,-190, 20250313,12940,13550,13620,12910,665164,8761496350,00,0.00,N,5,-460, 20250312,13400,13100,14120,13050,1706862,23469224460,00,0.00,N,2,330, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 894f5d353e49..96ffbcf6eb8d 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 +20250317,2120,2110,2120,2110,4495,9494890,00,0.00,N,3,0, 20250314,2120,2120,2120,2110,9416,19874570,00,0.00,N,3,0, 20250313,2120,2115,2120,2110,9605,20302630,00,0.00,N,3,0, 20250312,2120,2115,2120,2110,13061,27573555,00,0.00,N,2,5, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 3c59af00bc9c..80c353391865 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 +20250317,2130,2120,2130,2120,5185,10992620,00,0.00,N,3,0, 20250314,2130,2135,2135,2120,5727,12185010,00,0.00,N,3,0, 20250313,2130,2135,2135,2115,727,1541535,00,0.00,N,3,0, 20250312,2130,2140,2140,2120,451,956235,00,0.00,N,2,5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index fa68be463086..3a4e8b0ab57f 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 +20250317,3560,3635,3655,3550,76600,275414387,00,0.00,N,5,-20, 20250314,3580,3530,3635,3455,69483,248047067,00,0.00,N,2,45, 20250313,3535,3545,3630,3385,177558,622023630,00,0.00,N,2,10, 20250312,3525,3480,3595,3470,92820,329640033,00,0.00,N,2,45, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index b33b87ca36ff..d17038249036 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 +20250317,19020,19220,19550,18980,305076,5855021335,00,0.00,N,5,-180, 20250314,19200,19280,19505,19150,193717,3739405160,00,0.00,N,2,30, 20250313,19170,19600,19800,19160,338403,6579003490,00,0.00,N,5,-330, 20250312,19500,18770,20400,18770,1113594,21965528010,00,0.00,N,2,500, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index b79a2d2a8c41..328daae0d1fe 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 +20250317,10550,10540,10550,10540,11135,117422940,00,0.00,N,2,10, 20250314,10540,10530,10550,10530,3568,37574315,00,0.00,N,2,10, 20250313,10530,10530,10550,10520,15990,168335855,00,0.00,N,2,10, 20250312,10520,10550,10560,10510,69722,734095870,00,0.00,N,5,-30, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 2f088ef8a0f9..17f46ae3cd4d 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 +20250317,2125,2125,2125,2120,28,59455,00,0.00,N,3,0, 20250314,2125,2110,2125,2110,10886,22973945,00,0.00,N,2,5, 20250313,2120,2115,2125,2110,13580,28685430,00,0.00,N,3,0, 20250312,2120,2117,2120,2100,2780,5876748,00,0.00,N,5,-5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index bd9bc7debb6a..4b18e7088fc0 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 +20250317,11080,10940,11410,10790,165572,1851923090,00,0.00,N,2,270, 20250314,10810,10730,10940,10620,87796,948016525,00,0.00,N,5,-30, 20250313,10840,11440,11450,10830,129819,1436847670,00,0.00,N,5,-440, 20250312,11280,10650,11440,10590,275048,3039859550,00,0.00,N,2,630, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index cf0e8eada976..8ccf7fde0f7c 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 +20250317,2110,2110,2110,2100,81754,172091850,00,0.00,N,3,0, 20250314,2110,2110,2110,2105,18644,39324615,00,0.00,N,3,0, 20250313,2110,2105,2110,2105,14519,30562770,00,0.00,N,2,5, 20250312,2105,2110,2110,2102,20139,42421255,00,0.00,N,2,5, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 7c2408457419..95d7db539ad0 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 +20250317,14020,14080,14160,13920,99546,1393368135,00,0.00,N,2,80, 20250314,13940,13820,14150,13800,101726,1418641415,00,0.00,N,2,120, 20250313,13820,14050,14380,13750,166691,2333877320,00,0.00,N,5,-70, 20250312,13890,13620,14000,13500,126372,1749207605,00,0.00,N,2,280, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 186039750f51..82e116e6fb80 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 +20250317,1746,1770,1770,1742,19567,34203288,00,0.00,N,2,14, 20250314,1732,1722,1733,1709,20383,34987721,00,0.00,N,2,10, 20250313,1722,1730,1741,1718,17219,29708765,00,0.00,N,5,-8, 20250312,1730,1739,1740,1720,11895,20594489,00,0.00,N,5,-1, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 6ea3f65c5c06..0d2e085bc794 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 +20250317,8190,8180,8400,8000,101511,825180500,00,0.00,N,2,30, 20250314,8160,7750,8180,7750,73434,587948945,00,0.00,N,2,290, 20250313,7870,7890,7950,7650,118589,924747220,00,0.00,N,5,-30, 20250312,7900,7570,8160,7530,176258,1398440100,00,0.00,N,2,320, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 48d94451216c..5c92208f19dd 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 +20250317,2160,2170,2170,2145,2902,6258970,00,0.00,N,2,5, 20250314,2155,2150,2155,2130,3904,8399420,00,0.00,N,2,10, 20250313,2145,2145,2145,2130,14225,30355985,00,0.00,N,3,0, 20250312,2145,2150,2150,2135,4836,10354865,00,0.00,N,2,5, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index b558f348661d..d3ab1cdb8e53 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 +20250317,2105,2105,2110,2100,61540,129397950,00,0.00,N,5,-5, 20250314,2110,2110,2110,2105,34667,72982335,00,0.00,N,2,5, 20250313,2105,2105,2110,2105,15371,32392722,00,0.00,N,3,0, 20250312,2105,2105,2115,2105,29554,62224572,00,0.00,N,5,-5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 7aa67c0a0f65..c19ebd38b821 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 +20250317,5310,5490,5490,5310,86773,465377330,00,0.00,N,5,-140, 20250314,5450,5250,5490,5250,108298,583164950,00,0.00,N,2,200, 20250313,5250,5400,5400,5250,93929,495674500,00,0.00,N,5,-40, 20250312,5290,5170,5350,5120,118899,621121950,00,0.00,N,2,130, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index ff7d9606cdf3..197b60f6f2ac 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 +20250317,2120,2115,2125,2110,1872,3958150,00,0.00,N,3,0, 20250314,2120,2120,2120,2110,15629,32992925,00,0.00,N,3,0, 20250313,2120,2120,2120,2110,19602,41401185,00,0.00,N,3,0, 20250312,2120,2120,2120,2110,1849,3906295,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index dfe9e4647a21..e23290d26476 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 +20250317,2125,2125,2130,2120,5721,12143290,00,0.00,N,3,0, 20250314,2125,2130,2130,2110,19524,41433740,00,0.00,N,5,-5, 20250313,2130,2120,2130,2110,21874,46270405,00,0.00,N,3,0, 20250312,2130,2135,2135,2120,3890,8252200,00,0.00,N,2,5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index c73142e964f1..4de77f44087a 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 +20250317,2160,2140,2165,2140,1579,3388530,00,0.00,N,2,5, 20250314,2155,2170,2170,2145,3056,6573500,00,0.00,N,3,0, 20250313,2155,2170,2170,2150,1000,2152545,00,0.00,N,5,-15, 20250312,2170,2165,2170,2150,917,1973785,00,0.00,N,3,0, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 69aab8bc7e14..aad5a626c6ea 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 +20250317,10230,10210,10230,10210,3829,39107390,00,0.00,N,2,10, 20250314,10220,10210,10230,10210,1365,13939440,00,0.00,N,5,-10, 20250313,10230,10230,10250,10210,9786,100105550,00,0.00,N,3,0, 20250312,10230,10230,10250,10230,11790,120612000,00,0.00,N,5,-10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 57e7692aa942..e8cf38621602 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 +20250317,147800,144600,148300,142900,156126,22882773650,00,0.00,N,2,5100, 20250314,142700,139500,143600,137000,121059,17182185350,00,0.00,N,2,3000, 20250313,139700,141600,144700,139100,110964,15627084400,00,0.00,N,5,-100, 20250312,139800,139000,145200,138500,175331,24949099650,00,0.00,N,2,1500, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index f941e64f2581..515bcdd3fe8b 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 +20250317,13320,13440,13480,12710,43640,578386420,00,0.00,N,5,-120, 20250314,13440,13340,13480,13200,32488,432869400,00,0.00,N,2,10, 20250313,13430,13510,13650,13160,40613,541789560,00,0.00,N,5,-180, 20250312,13610,13640,13800,13390,43084,583089575,00,0.00,N,5,-30, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 25ba8c35cb62..c37a00b4266f 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 +20250317,8160,8200,8260,8020,206335,1681656750,00,0.00,N,2,200, 20250314,7960,7810,8050,7810,131000,1042905110,00,0.00,N,2,90, 20250313,7870,7920,8350,7810,423208,3401773235,00,0.00,N,5,-20, 20250312,7890,7560,7920,7510,173209,1351467290,00,0.00,N,2,340, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 3523135087c1..3dc74cc319fa 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 +20250317,2030,2030,2035,2025,22965,46614135,00,0.00,N,5,-5, 20250314,2035,2035,2035,2020,510,1031110,00,0.00,N,3,0, 20250313,2035,2040,2040,2030,10537,21390800,00,0.00,N,2,5, 20250312,2030,2025,2030,2025,1351,2736790,00,0.00,N,5,-5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index b3b30a051771..8a9fbc6c15f9 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 +20250317,33500,33750,33950,33200,76427,2564902250,00,0.00,N,2,50, 20250314,33450,31800,33650,31800,87007,2881013675,00,0.00,N,2,1000, 20250313,32450,34400,34450,32200,123800,4144077300,00,0.00,N,5,-650, 20250312,33100,32000,34150,31950,115494,3812048275,00,0.00,N,2,1100, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 0b1882531b4e..2a22616193d3 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 +20250317,6540,6760,6760,6450,136462,896600670,00,0.00,N,2,190, 20250314,6350,6110,6460,6110,103180,654581085,00,0.00,N,2,340, 20250313,6010,6160,6240,5990,18452,112152340,00,0.00,N,5,-140, 20250312,6150,5930,6190,5930,22161,135240250,00,0.00,N,2,250, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 00879e1676a7..08d34e8970e8 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 +20250317,2110,2115,2115,2110,854,1804470,00,0.00,N,3,0, 20250314,2110,2110,2115,2110,13652,28811310,00,0.00,N,5,-5, 20250313,2115,2110,2115,2105,6253,13180725,00,0.00,N,2,5, 20250312,2110,2105,2110,2105,4762,10024197,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index c82e6cce3f2b..970d4e6aeff0 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 +20250317,16260,15400,16400,14940,268358,4271903065,00,0.00,N,2,1050, 20250314,15210,14330,15530,14080,170528,2577842265,00,0.00,N,2,830, 20250313,14380,14190,14670,14060,68532,987088195,00,0.00,N,2,320, 20250312,14060,14140,14190,13800,52864,739600680,00,0.00,N,2,60, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 0bb71ddebd17..367675b15501 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 +20250317,2165,2155,2165,2150,13589,29334990,00,0.00,N,2,5, 20250314,2160,2160,2175,2160,2557,5523355,00,0.00,N,3,0, 20250313,2160,2185,2185,2155,3758,8129570,00,0.00,N,5,-15, 20250312,2175,2185,2185,2165,3496,7571375,00,0.00,N,5,-5, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index daab6e7fa916..4fb2039685a0 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 +20250317,4040,3870,4300,3865,567851,2325698324,00,0.00,N,2,195, 20250314,3845,3890,3890,3845,9217,35504339,00,0.00,N,5,-5, 20250313,3850,3850,3885,3835,17926,69061780,00,0.00,N,5,-35, 20250312,3885,3870,3990,3865,27565,107810456,00,0.00,N,2,15, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 09647f89866c..795104c264bf 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 +20250317,2185,2170,2185,2160,3175,6885585,00,0.00,N,2,10, 20250314,2175,2150,2185,2150,17474,37996855,00,0.00,N,2,30, 20250313,2145,2120,2200,2120,49916,107157795,00,0.00,N,2,30, 20250312,2115,2115,2125,2115,12233,25915915,00,0.00,N,3,0, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index ec4c55eecc17..fee43153d80b 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250317,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250314,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250313,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250312,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250311,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250310,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250312,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250311,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250310,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250307,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250306,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250305,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index eb81767f39c4..29eb3e175a66 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 +20250317,11760,11850,11850,11000,134,1490030,00,0.00,N,5,-130, 20250314,11890,11890,11890,11890,5,59450,00,0.00,N,2,50, 20250313,11840,11300,11890,11100,136,1572340,00,0.00,N,5,-10, 20250312,11850,11530,11930,11300,175,1992450,00,0.00,N,2,60, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 061b90be3236..d22762971433 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 +20250317,4060,4165,4210,4060,847397,3501516607,00,0.00,N,5,-140, 20250314,4200,3790,4670,3775,10961748,47411967123,00,0.00,N,2,410, 20250313,3790,3900,3940,3780,413861,1599802319,00,0.00,N,5,-75, 20250312,3865,3670,4115,3670,2587938,10264623426,00,0.00,N,2,215, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 1aa653ce4cfa..d7c119bd714b 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 +20250317,2080,2075,2080,2070,1756,3640065,00,0.00,N,3,0, 20250314,2080,2070,2080,2065,6391,13232190,00,0.00,N,2,5, 20250313,2075,2075,2075,2070,2209,4573790,00,0.00,N,2,5, 20250312,2070,2070,2070,2065,9223,19074450,00,0.00,N,3,0, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 26f09b82f9a0..739ae471f06d 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250317,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250314,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250313,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250312,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250311,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250310,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250312,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250311,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250310,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250307,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250306,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250305,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 4aea6b80cda4..4c3fae19d986 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 +20250317,3430,3680,3680,2765,135,384255,00,0.00,N,2,185, 20250314,3245,3765,3765,2815,123,401725,00,0.00,N,5,-60, 20250313,3305,3795,3795,2865,623,1790945,00,0.00,N,5,-55, 20250312,3360,3360,3360,3360,252,846720,00,0.00,N,4,-590, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 7dc2f0b12b6a..e32d9cd52627 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 +20250317,20600,21000,21000,20150,13345,273631175,00,0.00,N,2,50, 20250314,20550,20100,20850,19940,19629,402101705,00,0.00,N,2,600, 20250313,19950,19780,20300,19690,11364,226353020,00,0.00,N,2,70, 20250312,19880,19730,19990,19500,7765,153542600,00,0.00,N,2,150, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index a3213801d724..8a84894b2a78 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 +20250317,2080,2075,2080,2070,11140,23065560,00,0.00,N,2,5, 20250314,2075,2080,2080,2075,1601,3322135,00,0.00,N,5,-5, 20250313,2080,2080,2080,2070,2335,4839900,00,0.00,N,3,0, 20250312,2080,2085,2085,2070,1246,2579750,00,0.00,N,2,10, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index a5e97c8e1a5a..e15cd4430f85 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 +20250317,19320,19190,19880,19050,112193,2185005190,00,0.00,N,2,470, 20250314,18850,18870,19360,18710,65170,1234474925,00,0.00,N,3,0, 20250313,18850,18600,19390,18450,94741,1793184970,00,0.00,N,2,500, 20250312,18350,18910,19970,18300,222794,4305185810,00,0.00,N,5,-650, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index c91e65a58b22..de5ea556f430 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 +20250317,4620,4530,4620,4530,40115,183848348,00,0.00,N,2,40, 20250314,4580,4580,4600,4500,53009,240136450,00,0.00,N,2,10, 20250313,4570,4635,4670,4560,34724,159808417,00,0.00,N,5,-65, 20250312,4635,4640,4655,4595,28066,129874769,00,0.00,N,3,0, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index b150d43d25f5..15999e99d7b9 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 +20250317,10300,10290,10305,10290,8615,88734220,00,0.00,N,2,10, 20250314,10290,10280,10300,10280,4512,46426070,00,0.00,N,3,0, 20250313,10290,10280,10310,10280,9493,97764185,00,0.00,N,3,0, 20250312,10290,10280,10300,10280,10303,106008070,00,0.00,N,2,10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index a32e9e672b42..0f496dfb09cd 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 +20250317,2220,2225,2230,2180,755,1662660,00,0.00,N,5,-5, 20250314,2225,2225,2225,2175,2982,6597130,00,0.00,N,3,0, 20250313,2225,2230,2230,2200,301,669395,00,0.00,N,2,5, 20250312,2220,2220,2220,2200,3467,7680410,00,0.00,N,3,0, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index b6ec90810cf7..bc8dbeb4ce0d 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 +20250317,2340,2390,2390,2035,12,26370,00,0.00,N,5,-50, 20250314,2390,2390,2390,2390,1,2390,00,0.00,N,2,150, 20250313,2240,2400,2400,1935,668,1298450,00,0.00,N,5,-35, 20250312,2275,2390,2390,1940,37,83955,00,0.00,N,5,-5, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 1f3b8fae6e25..087ba7282ebe 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 +20250317,2140,2140,2140,2135,196,418690,00,0.00,N,3,0, 20250314,2140,2140,2145,2125,9175,19534470,00,0.00,N,3,0, 20250313,2140,2145,2145,2130,6717,14308400,00,0.00,N,5,-5, 20250312,2145,2145,2145,2130,8641,18428268,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index a4b89fb02a5c..b22b1f5a39a1 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 +20250317,18920,19550,19550,18920,40,781370,00,0.00,N,5,-80, 20250314,19000,20750,20750,19000,127,2627800,00,0.00,N,2,950, 20250313,18050,15790,21300,15790,6,118140,00,0.00,N,5,-500, 20250312,18550,20750,20750,18550,16,323050,00,0.00,N,2,450, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 70a60bf5760b..37e881e79d67 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 +20250317,2050,2060,2060,2050,6067,12437524,00,0.00,N,3,0, 20250314,2050,2050,2060,2045,28600,58635735,00,0.00,N,3,0, 20250313,2050,2050,2055,2050,30721,63107177,00,0.00,N,3,0, 20250312,2050,2050,2055,2047,36792,75421889,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 6538a99b02bb..171dfdec2d4f 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 +20250317,2075,2080,2080,2070,1448,3011000,00,0.00,N,5,-5, 20250314,2080,2090,2090,2070,13173,27309315,00,0.00,N,5,-10, 20250313,2090,2080,2090,2075,3143,6555700,00,0.00,N,2,10, 20250312,2080,2075,2080,2070,2518,5223577,00,0.00,N,2,10, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index cbdbc47a63c4..ddabd23d0365 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 +20250317,70700,71800,72600,70300,374077,26590022150,00,0.00,N,5,-900, 20250314,71600,72600,73300,69700,557183,39869745000,00,0.00,N,5,-900, 20250313,72500,75700,76400,72400,647689,47595589450,00,0.00,N,5,-1700, 20250312,74200,76000,76900,74100,537729,40457363850,00,0.00,N,5,-100, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index ecdda453c1f2..a6096c794227 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 +20250317,2690,2670,2705,2625,383676,1024548260,00,0.00,N,3,0, 20250314,2690,2675,2755,2630,829730,2247849631,00,0.00,N,2,35, 20250313,2655,2705,2740,2640,802792,2156804187,00,0.00,N,5,-75, 20250312,2730,2575,2920,2575,7224037,20032213495,00,0.00,N,2,125, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 2fe5c0f64606..d5ccab93ab2e 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 +20250317,8900,9130,9130,8800,45141,403033920,00,0.00,N,2,40, 20250314,8860,8900,9000,8620,38345,339314140,00,0.00,N,5,-40, 20250313,8900,8850,9420,8800,159380,1455366515,00,0.00,N,2,80, 20250312,8820,8460,8960,8460,82347,724207960,00,0.00,N,2,400, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index b23bd43752e5..b1de5241f1a8 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 +20250317,4130,4210,4245,4110,57564,238955550,00,0.00,N,5,-20, 20250314,4150,4130,4190,4080,48403,199767485,00,0.00,N,2,20, 20250313,4130,4080,4235,4080,111142,462843647,00,0.00,N,2,20, 20250312,4110,3990,4150,3975,126703,514470916,00,0.00,N,2,95, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index dbade5848cde..5cca8afbf544 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 +20250317,2040,2030,2085,2030,13586,27579795,00,0.00,N,2,10, 20250314,2030,2035,2035,2030,1110,2255200,00,0.00,N,5,-10, 20250313,2040,2040,2045,2040,2927,5972770,00,0.00,N,3,0, 20250312,2040,2037,2040,2035,719,1463465,00,0.00,N,3,0, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 8da019c30878..fcbf3d098a28 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 +20250317,9040,8900,9140,8870,160994,1448050000,00,0.00,N,2,40, 20250314,9000,8860,9190,8750,266551,2387892000,00,0.00,N,3,0, 20250313,9000,9300,9340,8950,258725,2348086535,00,0.00,N,5,-300, 20250312,9300,8820,9500,8660,511247,4682429370,00,0.00,N,2,580, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 68b6e32e74a5..d80a9268ed51 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 +20250317,10490,10350,10520,10230,70612,737047025,00,0.00,N,2,280, 20250314,10210,9940,10320,9940,48064,492120140,00,0.00,N,2,210, 20250313,10000,10220,10460,10000,33843,342823495,00,0.00,N,5,-130, 20250312,10130,9750,10550,9700,101957,1038757080,00,0.00,N,2,440, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 23294f284303..31ede524a53c 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 +20250317,9880,10000,10150,9840,144638,1439918925,00,0.00,N,5,-120, 20250314,10000,10100,10220,9960,129549,1300220045,00,0.00,N,5,-90, 20250313,10090,10300,10420,10085,201671,2055239215,00,0.00,N,5,-210, 20250312,10300,10000,10570,9930,490674,5068728285,00,0.00,N,2,300, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 5e0e0a38f385..2d81bfefb9b3 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 +20250317,2030,2025,2030,2020,17883,36205485,00,0.00,N,3,0, 20250314,2030,2025,2030,2020,25834,52251825,00,0.00,N,2,5, 20250313,2025,2020,2025,2015,69716,140828127,00,0.00,N,2,5, 20250312,2020,2025,2025,2020,90681,183180785,00,0.00,N,5,-5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 2ab8f6ce3944..d754d5aed936 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 +20250317,10980,11200,11200,10980,55448,613146540,00,0.00,N,5,-120, 20250314,11100,11000,11130,10950,46735,515660055,00,0.00,N,2,120, 20250313,10980,10970,11150,10970,37718,415886915,00,0.00,N,5,-30, 20250312,11010,11200,11200,10750,86135,948478415,00,0.00,N,5,-170, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 1443220157aa..8fffacd85102 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 +20250317,3650,3650,3660,3635,127498,465284257,00,0.00,N,5,-5, 20250314,3655,3700,3710,3645,284997,1043613591,00,0.00,N,5,-65, 20250313,3720,3725,3725,3675,201096,743002519,00,0.00,N,5,-5, 20250312,3725,3730,3735,3690,335692,1247540141,00,0.00,N,5,-10, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index daf97957edb2..0a3ab8ded6ec 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 +20250317,5610,5780,5780,5580,22056,124129395,00,0.00,N,5,-60, 20250314,5670,5520,5740,5520,10484,59486005,00,0.00,N,2,130, 20250313,5540,5760,5760,5490,21126,117599780,00,0.00,N,5,-10, 20250312,5550,5480,5720,5470,31261,173641460,00,0.00,N,2,20, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 89f50be6cca4..e5c7347c7342 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 +20250317,7360,7150,8180,7090,24126786,186686798320,00,0.00,N,2,210, 20250314,7150,6660,7250,6570,17764016,125312458945,00,0.00,N,2,320, 20250313,6830,6280,6900,6200,6859588,45442495930,00,0.00,N,2,540, 20250312,6290,6400,6580,6180,2036032,13029466420,00,0.00,N,5,-190, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index fb7c8fd3034c..54a43953b757 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 +20250317,4290,4280,4375,4270,56533,244307047,00,0.00,N,5,-20, 20250314,4310,4205,4345,4180,31637,135649088,00,0.00,N,2,105, 20250313,4205,4270,4380,4205,49370,210745602,00,0.00,N,5,-55, 20250312,4260,4195,4345,4190,64717,277999298,00,0.00,N,2,65, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 8a43b90e8414..d19a1c7cd39d 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 +20250317,1249,1225,1257,1220,569474,708727339,00,0.00,N,2,31, 20250314,1218,1221,1226,1211,259164,315911777,00,0.00,N,5,-2, 20250313,1220,1234,1246,1216,565463,692922919,00,0.00,N,5,-27, 20250312,1247,1229,1265,1227,771760,961645403,00,0.00,N,2,18, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 36abbe98da79..ee310efb64bd 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 +20250317,7970,7950,8050,7850,150862,1195656435,00,0.00,N,2,20, 20250314,7950,7830,8190,7830,262932,2106611865,00,0.00,N,2,200, 20250313,7750,7870,8150,7750,249356,1987057350,00,0.00,N,5,-110, 20250312,7860,8000,8050,7860,174753,1391963070,00,0.00,N,5,-140, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index c357a31a1c5a..b78ba1a36513 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 +20250317,2820,2820,2895,2805,156684,444973353,00,0.00,N,5,-5, 20250314,2825,2730,2890,2730,262283,741223776,00,0.00,N,2,75, 20250313,2750,2720,2835,2720,198224,550488680,00,0.00,N,2,35, 20250312,2715,2740,2810,2715,263375,724037803,00,0.00,N,5,-20, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index ec96a29a93e3..b5a681be7f78 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 +20250317,9330,9510,9530,9300,24307,229266060,00,0.00,N,5,-160, 20250314,9490,9210,9580,9160,11507,108125640,00,0.00,N,2,330, 20250313,9160,9600,9600,9160,13294,124387030,00,0.00,N,5,-400, 20250312,9560,9300,9590,9300,12548,118668580,00,0.00,N,2,190, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 085752c11d7c..65d636fcdc06 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 +20250317,20500,19050,22000,18980,928404,19398064995,00,0.00,N,2,840, 20250314,19660,20100,20550,19500,117052,2322355985,00,0.00,N,5,-310, 20250313,19970,20600,21450,19970,278302,5744594955,00,0.00,N,5,-80, 20250312,20050,18900,20300,18610,303541,6006260755,00,0.00,N,2,1330, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index e02979530591..25ce69aacf12 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 +20250317,10440,11400,11680,10400,3611971,39831704065,00,0.00,N,5,-1030, 20250314,11470,11370,11730,11000,3643674,41409330340,00,0.00,N,2,100, 20250313,11370,12150,12290,11360,5278018,63096609875,00,0.00,N,5,-720, 20250312,12090,11570,12630,11460,11916076,144243104370,00,0.00,N,2,270, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 931122e37b4c..6143e0ffa9dd 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 +20250317,2000,2000,2000,1997,3521,7037230,00,0.00,N,3,0, 20250314,2000,2005,2005,2000,3090,6182005,00,0.00,N,3,0, 20250313,2000,2000,2005,2000,7606,15212540,00,0.00,N,5,-5, 20250312,2005,2000,2005,2000,29487,58984612,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index e36b54493aa5..8f97340fa376 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 +20250317,1998,1997,1999,1996,28834,57585697,00,0.00,N,2,1, 20250314,1997,1996,1998,1994,29654,59197433,00,0.00,N,2,1, 20250313,1996,1998,1998,1993,16294,32497852,00,0.00,N,5,-2, 20250312,1998,1995,1999,1993,14597,29118654,00,0.00,N,2,1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 9b48d7fa5ab0..58af65031d7d 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 +20250317,13720,13500,13800,13500,23727,323477240,00,0.00,N,2,160, 20250314,13560,13570,13670,13520,19779,268768860,00,0.00,N,5,-10, 20250313,13570,13740,13740,13400,57930,782649310,00,0.00,N,5,-60, 20250312,13630,13760,13820,13530,34000,463679220,00,0.00,N,5,-120, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 3cb725481d1c..27305f5e880b 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 +20250317,15410,15610,15810,15370,25212,390145165,00,0.00,N,5,-160, 20250314,15570,15420,15870,15420,21407,336251705,00,0.00,N,2,30, 20250313,15540,15800,16080,15540,19839,313210830,00,0.00,N,5,-260, 20250312,15800,15700,15940,15540,20696,326386295,00,0.00,N,2,450, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 40f6a919b19c..ebd93ac1ee7c 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 +20250317,21450,21700,22100,21300,31230,676195825,00,0.00,N,5,-150, 20250314,21600,21400,22000,20950,41639,897922975,00,0.00,N,2,400, 20250313,21200,22100,22150,21050,63546,1359561500,00,0.00,N,5,-900, 20250312,22100,20600,22200,20450,137257,2963212425,00,0.00,N,2,1550, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index b49056b53e3b..802d85660031 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 +20250317,2075,2075,2075,2070,984,2038410,00,0.00,N,3,0, 20250314,2075,2080,2080,2065,274,565945,00,0.00,N,2,5, 20250313,2070,2080,2080,2060,1149,2369010,00,0.00,N,3,0, 20250312,2070,2085,2085,2060,1590,3275825,00,0.00,N,2,5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index cbe437dde864..eb792b8860a7 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 +20250317,2020,2010,2020,2010,864,1741065,00,0.00,N,3,0, 20250314,2020,2025,2025,2015,1014,2043370,00,0.00,N,3,0, 20250313,2020,2020,2025,2020,4763,9621485,00,0.00,N,2,5, 20250312,2015,2025,2025,2015,528,1064130,00,0.00,N,5,-5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 6afc95323406..29d7c766b604 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 +20250317,61500,62600,62700,61200,237523,14607952050,00,0.00,N,5,-500, 20250314,62000,62600,64200,62000,271539,17110653050,00,0.00,N,5,-600, 20250313,62600,63600,64000,62600,254478,16063282650,00,0.00,N,5,-100, 20250312,62700,63100,63750,62400,170443,10741597900,00,0.00,N,3,0, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index b540e2b5fff1..84418a44343f 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 +20250317,2115,2125,2125,2095,785,1663570,00,0.00,N,2,15, 20250314,2100,2105,2120,2100,1648,3464595,00,0.00,N,5,-20, 20250313,2120,2125,2125,2100,2118,4461605,00,0.00,N,2,5, 20250312,2115,2125,2125,2095,506,1065412,00,0.00,N,5,-5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index af1396ec4f77..7ca01f1ceee4 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250317,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250314,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250313,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250312,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250311,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250310,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250312,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250311,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250310,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250307,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250306,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250305,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 9c6616497ddc..de50c163e3ab 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 +20250317,28800,28850,29200,28300,167543,4819143800,00,0.00,N,5,-50, 20250314,28850,27200,28850,27200,388339,11048118900,00,0.00,N,2,1850, 20250313,27000,28000,28150,27000,120820,3301007825,00,0.00,N,5,-600, 20250312,27600,27400,28175,27150,174268,4846430300,00,0.00,N,2,200, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 9d10f025302b..ab0a87b70a84 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 +20250317,2080,2080,2080,2080,11,22880,00,0.00,N,3,0, 20250314,2080,2080,2085,2050,3687,7609775,00,0.00,N,3,0, 20250313,2080,2085,2085,2060,2659,5483515,00,0.00,N,2,10, 20250312,2070,2080,2095,2055,2526,5201820,00,0.00,N,5,-10, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 2245e970c7d0..61226b0e56d9 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 +20250317,13880,15100,15110,13550,4848146,68776454515,00,0.00,N,2,630, 20250314,13250,13310,13670,13150,2214384,29566945505,00,0.00,N,2,40, 20250313,13210,13130,14400,12680,16368488,223484943050,00,0.00,N,2,630, 20250312,12580,11530,13940,11460,13916032,180762606935,00,0.00,N,2,1160, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 7e849dbbc7ea..b854fde519d7 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 +20250317,59500,59000,60200,58700,29536,1756293700,00,0.00,N,2,1100, 20250314,58400,58300,59400,58300,26796,1574501900,00,0.00,N,5,-100, 20250313,58500,59800,60200,58500,29042,1724799650,00,0.00,N,5,-900, 20250312,59400,58800,59600,58500,20666,1223927950,00,0.00,N,2,1000, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index c4043bae890d..b1e77194b177 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 +20250317,16820,16960,17120,16620,165170,2784947940,00,0.00,N,5,-80, 20250314,16900,16580,17220,16500,296024,4991216160,00,0.00,N,5,-500, 20250313,17400,17200,17890,17200,377396,6607812935,00,0.00,N,2,220, 20250312,17180,17410,17730,17100,208282,3614850925,00,0.00,N,5,-60, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index e7f33873a126..9bcb4041b80a 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250314,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250313,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250312,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250311,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250310,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250312,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250311,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250310,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250307,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250306,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250305,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 75fdacf18312..d478a0decfea 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 +20250317,2315,2210,2320,2210,214178,489748915,00,0.00,N,2,45, 20250314,2270,2195,2280,2195,255023,571518561,00,0.00,N,2,80, 20250313,2190,2195,2205,2175,48378,106269567,00,0.00,N,2,5, 20250312,2185,2165,2185,2145,58967,127521500,00,0.00,N,2,15, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 6509793363a1..675c4690790e 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 +20250317,2125,2130,2130,2120,8235,17498515,00,0.00,N,3,0, 20250314,2125,2130,2130,2105,2886,6127365,00,0.00,N,3,0, 20250313,2125,2130,2130,2110,2816,5954601,00,0.00,N,2,5, 20250312,2120,2130,2130,2105,3965,8378655,00,0.00,N,5,-10, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index c85af292b64d..95cc611e3d20 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 +20250317,12690,11140,12690,11140,15026,189330520,00,0.00,N,1,1650, 20250314,11040,11040,11040,11000,1855,20471760,00,0.00,N,3,0, 20250313,11040,11100,11100,11020,354,3911280,00,0.00,N,5,-60, 20250312,11100,11300,11300,11100,47,525860,00,0.00,N,2,100, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 18dd8e5b429a..69d941db0680 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250314,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250313,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250312,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250311,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250310,15000,15000,15000,15000,0,0,00,0.00,Y,3,-130, +20250312,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250311,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250310,15000,15000,15000,15000,0,0,00,0.00,N,3,-130, 20250307,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250306,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250305,15130,15130,15130,15130,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index ad3b1b457189..0a880d3b543b 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 +20250317,54600,56200,57900,54200,765739,42927090600,00,0.00,N,5,-500, 20250314,55100,55600,60400,54600,2757378,159000139950,00,0.00,N,2,2000, 20250313,53100,52800,54900,51600,1022057,54607626700,00,0.00,N,2,1100, 20250312,52000,50900,52700,49750,459900,23408810450,00,0.00,N,2,1400, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index b81cc96f947c..3e8f5ae2a394 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 +20250317,9370,9580,9580,9300,36263,339925725,00,0.00,N,5,-30, 20250314,9400,9290,9470,9220,30651,288252075,00,0.00,N,2,90, 20250313,9310,9490,9550,9300,41987,393636255,00,0.00,N,5,-30, 20250312,9340,9150,9490,9150,43889,409990195,00,0.00,N,2,190, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index e1b4349f06e9..2e77cf888f2a 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 +20250317,2750,2705,2770,2705,58922,161870170,00,0.00,N,2,20, 20250314,2730,2700,2740,2695,59002,160366410,00,0.00,N,2,30, 20250313,2700,2700,2735,2685,81939,221745415,00,0.00,N,3,0, 20250312,2700,2615,2725,2600,87753,235128309,00,0.00,N,2,85, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 91bc773f2a52..ab4be75f167b 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 +20250317,17900,18670,18800,17750,121886,2193573280,00,0.00,N,5,-750, 20250314,18650,18000,18880,18000,92744,1724533125,00,0.00,N,2,560, 20250313,18090,18300,18755,18090,70669,1300156050,00,0.00,N,5,-260, 20250312,18350,18500,18950,18280,71196,1322496310,00,0.00,N,2,80, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 2c6648a9480f..fc65d170ec3b 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 +20250317,3870,3980,3990,3855,134113,523450548,00,0.00,N,5,-40, 20250314,3910,3940,4025,3900,217520,857920097,00,0.00,N,5,-100, 20250313,4010,3710,4420,3710,1762268,7265303113,00,0.00,N,2,270, 20250312,3740,3680,3750,3675,54658,203053070,00,0.00,N,2,30, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 3e32a4bc45b0..81332d2b632a 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250317,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250314,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250313,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250312,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250311,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250310,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250312,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250311,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250310,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250307,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250306,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250305,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 9d6b1f05d8fe..a4584e7da8dd 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 +20250317,2120,2130,2130,2090,36,76370,00,0.00,N,2,40, 20250314,2080,2105,2105,2080,2012,4186020,00,0.00,N,3,0, 20250313,2080,2085,2140,2080,1271,2656710,00,0.00,N,3,0, 20250312,2080,2080,2080,2075,75,155930,00,0.00,N,3,0, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 1a6cb4737adb..93349bba5860 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250317,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250314,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, 20250313,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, -20250312,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, -20250311,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, -20250310,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, +20250312,3020,3020,3020,3020,0,0,00,0.00,N,0,0, +20250311,3020,3020,3020,3020,0,0,00,0.00,N,0,0, +20250310,3020,3020,3020,3020,0,0,00,0.00,N,0,0, 20250307,3020,3020,3020,3020,0,0,00,0.00,N,0,0, 20250306,3020,2995,3040,2935,186727,558410025,00,0.00,N,2,80, 20250305,2940,2920,3030,2885,211205,629840171,00,0.00,N,2,55, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index d8de8738d297..f35f8730677a 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 +20250317,2130,2135,2135,2100,9383,19830560,00,0.00,N,3,0, 20250314,2130,2140,2140,2115,4911,10416640,00,0.00,N,5,-10, 20250313,2140,2145,2145,2115,1223,2593610,00,0.00,N,3,0, 20250312,2140,2145,2145,2115,275,582905,00,0.00,N,5,-5, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index e07970b03988..899f09d61d52 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 +20250317,18520,18900,19400,18520,165128,3120962010,00,0.00,N,5,-230, 20250314,18750,18230,19480,18080,259612,4886647440,00,0.00,N,2,620, 20250313,18130,19430,19970,18130,277102,5234735395,00,0.00,N,5,-1090, 20250312,19220,18890,19220,18230,165508,3120245605,00,0.00,N,2,520, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 014be330b71a..95b992b1ee12 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 +20250317,14250,13990,14470,13990,49599,702773680,00,0.00,N,2,300, 20250314,13950,14400,14570,13950,67517,965821540,00,0.00,N,2,60, 20250313,13890,14000,14430,13500,67470,950434805,00,0.00,N,5,-70, 20250312,13960,13600,14180,13410,50377,700109830,00,0.00,N,2,460, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 243930270977..cd14cdd00a55 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 +20250317,7800,7910,7960,7760,96074,751099425,00,0.00,N,5,-10, 20250314,7810,7710,7930,7700,99456,776567580,00,0.00,N,2,90, 20250313,7720,7990,8130,7720,147297,1153733510,00,0.00,N,5,-180, 20250312,7900,7810,7990,7660,161687,1274942495,00,0.00,N,2,110, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 1a45ef5dc96f..7ebbf25cef56 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 +20250317,5170,5110,5200,4975,130926,668734455,00,0.00,N,2,130, 20250314,5040,4920,5090,4920,110991,555827105,00,0.00,N,2,110, 20250313,4930,5090,5120,4915,90684,451644915,00,0.00,N,5,-120, 20250312,5050,4780,5090,4775,102097,507249745,00,0.00,N,2,255, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 3b715beea0af..cbe2f02b3a91 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 +20250317,7040,7130,7190,7010,109049,772240305,00,0.00,N,5,-90, 20250314,7130,7070,7250,7040,143997,1032952685,00,0.00,N,2,40, 20250313,7090,6960,7120,6960,110033,775872055,00,0.00,N,2,90, 20250312,7000,6880,7010,6870,75180,523024525,00,0.00,N,2,60, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 64d591ef1e79..6371a8e6dc8f 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 +20250317,9610,9660,9770,9370,270587,2567254905,00,0.00,N,5,-50, 20250314,9660,9770,9940,9660,212003,2070048215,00,0.00,N,5,-110, 20250313,9770,9670,9860,9610,225121,2192785055,00,0.00,N,5,-20, 20250312,9790,9400,9900,9360,398420,3864734090,00,0.00,N,2,350, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index f3057649ba1a..9d67319eed52 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 +20250317,4670,3935,5020,3885,25779180,118600377933,00,0.00,N,2,765, 20250314,3905,3830,4045,3745,7797566,30581918002,00,0.00,N,2,60, 20250313,3845,4235,4390,3685,22306983,89374685993,00,0.00,N,5,-240, 20250312,4085,3175,4085,3120,14281243,55316067299,00,0.00,N,1,940, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index fafbf0d7c3e1..588c6b434313 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 +20250317,16420,16180,16460,16060,155922,2537361475,00,0.00,N,2,220, 20250314,16200,16310,16440,16160,132163,2143929775,00,0.00,N,5,-110, 20250313,16310,16460,16580,16290,160054,2629571690,00,0.00,N,5,-100, 20250312,16410,16930,16930,16400,319102,5286283435,00,0.00,N,5,-120, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index c78b1dd8bae1..13ca6ff14b2a 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 +20250317,14300,14330,14380,13790,133130,1873517070,00,0.00,N,2,30, 20250314,14270,13690,14450,13690,146443,2065319830,00,0.00,N,2,580, 20250313,13690,14640,14690,13690,122145,1716631075,00,0.00,N,5,-740, 20250312,14430,14000,14500,13720,106864,1529884150,00,0.00,N,2,500, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index a3b33e582296..4b2892784265 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 +20250317,10230,10160,10260,9990,69110,700677475,00,0.00,N,2,70, 20250314,10160,9980,10320,9980,65051,660853160,00,0.00,N,2,120, 20250313,10040,10100,10300,9970,74097,748304290,00,0.00,N,5,-60, 20250312,10100,10070,10380,10000,99494,1008669810,00,0.00,N,5,-20, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 2536fa814da2..d67af835ab1d 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 +20250317,13260,13350,13750,13260,65514,882185530,00,0.00,N,2,60, 20250314,13200,13750,13980,13190,131168,1757017050,00,0.00,N,5,-330, 20250313,13530,15740,15790,13530,586025,8610334980,00,0.00,N,5,-270, 20250312,13800,13940,14100,13050,76363,1096854525,00,0.00,N,5,-140, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 010d5aa826e4..23e2dfb3531e 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 +20250317,2015,2010,2015,2005,3871,7762390,00,0.00,N,3,0, 20250314,2015,2010,2015,2005,15023,30146375,00,0.00,N,3,0, 20250313,2015,2015,2015,2000,500,1005075,00,0.00,N,3,0, 20250312,2015,2015,2015,2005,719,1442595,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index dcc055c0d6d8..a06310fcc3e7 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 +20250317,20450,20350,21100,20200,101790,2094607425,00,0.00,N,2,350, 20250314,20100,20050,20550,19980,37523,760568615,00,0.00,N,2,50, 20250313,20050,20300,20700,20050,29214,594229775,00,0.00,N,5,-100, 20250312,20150,20000,20700,20000,41287,840952000,00,0.00,N,2,100, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 468ab2bf5e61..b414999c1602 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 +20250317,8130,8320,8370,8070,28673,233218205,00,0.00,N,5,-80, 20250314,8210,8030,8350,7990,31611,257656440,00,0.00,N,2,180, 20250313,8030,8370,8510,8010,59193,487319380,00,0.00,N,5,-320, 20250312,8350,7650,8590,7630,300079,2477881420,00,0.00,N,2,790, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 39ce9154c019..5dabc42a0cc4 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 +20250317,14380,14350,14510,14300,2436,35067930,00,0.00,N,5,-30, 20250314,14410,14580,14580,14330,1029,14786920,00,0.00,N,2,60, 20250313,14350,14400,14600,14350,3222,46457460,00,0.00,N,5,-50, 20250312,14400,14490,14500,14330,3647,52607050,00,0.00,N,5,-10, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 547446576ab0..971f31067fed 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 +20250317,59500,59800,60900,57800,373492,22300512850,00,0.00,N,2,2600, 20250314,56900,53300,57350,51800,332437,18423862200,00,0.00,N,2,3600, 20250313,53300,55400,57000,53100,256255,13950511850,00,0.00,N,5,-2000, 20250312,55300,54600,56200,54500,129849,7201550250,00,0.00,N,2,800, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 6726d03b262d..48a49ef26efc 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 +20250317,3440,3320,3755,3320,1976688,7085839745,00,0.00,N,2,120, 20250314,3320,3360,3390,3320,99245,332496079,00,0.00,N,5,-40, 20250313,3360,3420,3450,3355,109512,370884018,00,0.00,N,5,-35, 20250312,3395,3375,3480,3345,166724,568508856,00,0.00,N,2,50, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index a55dd3a5aa6f..09660b296bac 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 +20250317,12030,11350,13460,11350,11484222,145390843045,00,0.00,N,2,820, 20250314,11210,11100,11810,10900,1297002,14849450210,00,0.00,N,2,60, 20250313,11150,11460,12120,11150,3778366,44107280300,00,0.00,N,2,10, 20250312,11140,12000,12280,11140,2595014,30607776395,00,0.00,N,5,-860, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 90d865132588..41682399278a 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 +20250317,11900,12010,12040,11520,350884,4162688760,00,0.00,N,3,0, 20250314,11900,11590,12100,11580,517784,6150805600,00,0.00,N,2,270, 20250313,11630,12750,12750,11620,622388,7487680315,00,0.00,N,5,-530, 20250312,12160,11340,12260,11260,838651,9952152985,00,0.00,N,2,830, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 32d6472c23bb..ba9e405d20aa 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 +20250317,13800,14030,14110,13710,27367,379042370,00,0.00,N,5,-220, 20250314,14020,13600,14050,13600,39992,556211715,00,0.00,N,2,360, 20250313,13660,14040,14250,13600,43784,608337090,00,0.00,N,5,-360, 20250312,14020,13550,14070,13460,55449,770275015,00,0.00,N,2,460, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 7c385843c131..ae513634a559 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 +20250317,2130,2115,2130,2115,1282,2714470,00,0.00,N,2,5, 20250314,2125,2130,2130,2115,86,182650,00,0.00,N,2,5, 20250313,2120,2120,2120,2115,68,143960,00,0.00,N,3,0, 20250312,2120,2120,2120,2120,1,2120,00,0.00,N,3,0, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 7ce660fe9b85..531b0804be35 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 +20250317,4110,4065,4217,4050,338532,1398424131,00,0.00,N,2,65, 20250314,4045,3975,4075,3960,142431,574921680,00,0.00,N,2,70, 20250313,3975,4050,4140,3970,233168,940821787,00,0.00,N,5,-25, 20250312,4000,3930,4070,3900,337601,1352171920,00,0.00,N,2,70, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 739712835cb4..cdbaaa42053b 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 +20250317,5830,5880,5920,5650,55067,317559040,00,0.00,N,2,20, 20250314,5810,5710,5870,5690,44526,256176030,00,0.00,N,2,100, 20250313,5710,5840,5990,5710,42967,249798285,00,0.00,N,5,-130, 20250312,5840,5770,5930,5700,58985,342572145,00,0.00,N,2,90, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index f34f270692f5..3fe7e223a776 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 +20250317,1987,1990,1990,1985,93331,185442253,00,0.00,N,5,-3, 20250314,1990,1993,1993,1981,52508,104399153,00,0.00,N,5,-2, 20250313,1992,1995,1998,1991,9160,18249767,00,0.00,N,5,-8, 20250312,2000,1992,2000,1992,22599,45137059,00,0.00,N,2,3, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index bb56b0f56887..4c1f678a9e2a 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 +20250317,2095,2090,2095,2090,1213,2538775,00,0.00,N,3,0, 20250314,2095,2095,2095,2095,54,113130,00,0.00,N,3,0, 20250313,2095,2095,2095,2095,30,62850,00,0.00,N,3,0, 20250312,2095,2095,2095,2090,101,211365,00,0.00,N,3,0, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 5e3bdc23e5de..f62f094323d0 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 +20250317,7770,7910,7910,7660,30915,240169175,00,0.00,N,5,-140, 20250314,7910,7640,7920,7640,25683,201263585,00,0.00,N,2,270, 20250313,7640,7770,8030,7640,54004,424044625,00,0.00,N,5,-180, 20250312,7820,7830,7930,7670,51767,404466945,00,0.00,N,2,50, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 9bba3c088ae3..ad44ed3e5736 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 +20250317,8280,8480,8540,8280,52237,436744365,00,0.00,N,3,0, 20250314,8280,8270,8580,8200,61635,511765200,00,0.00,N,2,10, 20250313,8270,8600,8800,8270,76247,642637535,00,0.00,N,5,-30, 20250312,8300,8450,8590,8290,79086,665789445,00,0.00,N,5,-210, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 4dbcf8eba284..98d2d9ac8d1c 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 +20250317,21900,21650,22700,21150,6060490,133684707875,00,0.00,N,2,250, 20250314,21650,21450,22250,21050,6003648,129517228575,00,0.00,N,2,1050, 20250313,20600,21950,22000,20500,4248735,89581942625,00,0.00,N,5,-1000, 20250312,21600,22800,24250,21350,13785394,313992319825,00,0.00,N,5,-400, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index b57140ee1b33..ab6348198fe3 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 +20250317,13610,13750,13750,13330,26527,359130810,00,0.00,N,5,-20, 20250314,13630,13310,13840,13310,24522,334458420,00,0.00,N,2,240, 20250313,13390,14000,14000,12750,35741,486927700,00,0.00,N,5,-410, 20250312,13800,13510,13960,13250,38369,528135280,00,0.00,N,2,350, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index f5542f15f945..0a52eb78e75e 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 +20250317,1995,1998,1998,1994,2905,5792643,00,0.00,N,2,1, 20250314,1994,2000,2000,1992,6675,13306508,00,0.00,N,5,-5, 20250313,1999,1999,2000,1998,13012,26012953,00,0.00,N,3,0, 20250312,1999,1998,2000,1997,25161,50274618,00,0.00,N,2,11, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index a5099fb87604..c08488b93272 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 +20250317,2120,2120,2120,2115,2340,4950955,00,0.00,N,3,0, 20250314,2120,2135,2135,2110,3006,6349760,00,0.00,N,5,-15, 20250313,2135,2135,2135,2125,426,909310,00,0.00,N,3,0, 20250312,2135,2135,2135,2120,413,876820,00,0.00,N,3,0, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 07d4afb88087..7ad1212ee8fc 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 +20250317,2105,2105,2145,2095,63782,134110340,00,0.00,N,3,0, 20250314,2105,2125,2170,2075,230665,486264975,00,0.00,N,5,-35, 20250313,2140,2165,2165,2120,58182,124560235,00,0.00,N,5,-15, 20250312,2155,2155,2165,2125,70367,150372283,00,0.00,N,3,0, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 76578f2458d0..b9513c45b8e4 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 +20250317,2090,2080,2090,2070,2070,4303050,00,0.00,N,5,-5, 20250314,2095,2090,2095,2070,725,1513525,00,0.00,N,3,0, 20250313,2095,2095,2100,2070,752,1561705,00,0.00,N,2,15, 20250312,2080,2095,2095,2080,4875,10207470,00,0.00,N,5,-15, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index bf3b1ca0ca41..abc7e309dab3 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 +20250317,2120,2130,2130,2120,200,424155,00,0.00,N,3,0, 20250314,2120,2120,2120,2115,519,1097795,00,0.00,N,3,0, 20250313,2120,2120,2125,2120,3192,6767240,00,0.00,N,5,-5, 20250312,2125,2125,2125,2120,6407,13584020,00,0.00,N,3,0, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index c39ff13fcb82..99e3f3bb8cb8 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 +20250317,1020,1035,1043,1019,69287,71079465,00,0.00,N,5,-15, 20250314,1035,1020,1047,1010,104015,106265296,00,0.00,N,2,16, 20250313,1019,1047,1068,1017,151790,157086964,00,0.00,N,5,-38, 20250312,1057,1025,1057,1021,112904,117957306,00,0.00,N,2,36, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 39ae89bc3be7..758e35f0305e 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 +20250317,1993,1998,2000,1991,13523,26959392,00,0.00,N,5,-5, 20250314,1998,1999,1999,1990,40776,81207361,00,0.00,N,5,-2, 20250313,2000,2000,2000,1995,147,293898,00,0.00,N,3,0, 20250312,2000,2000,2000,1985,11725,23367926,00,0.00,N,2,1, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 161fd2417319..56eb6826bcc0 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 +20250317,2020,2020,2020,2010,249,502880,00,0.00,N,3,0, 20250314,2020,2025,2025,2015,902,1821170,00,0.00,N,3,0, 20250313,2020,2015,2020,2010,3372,6788915,00,0.00,N,3,0, 20250312,2020,2020,2025,2000,9760,19679295,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index ace4ffdff4c2..17dc2f17c0b7 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 +20250317,2120,2110,2125,2095,5432,11435825,00,0.00,N,2,10, 20250314,2110,2095,2130,2095,3835,8121560,00,0.00,N,5,-10, 20250313,2120,2135,2135,2105,638,1348615,00,0.00,N,5,-5, 20250312,2125,2130,2130,2115,9409,20018005,00,0.00,N,5,-10, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 88aa2a0b943f..18a797f82e87 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 +20250317,5010,5150,5160,5010,14610,73908700,00,0.00,N,5,-130, 20250314,5140,5010,5180,4995,27046,137880740,00,0.00,N,2,130, 20250313,5010,4930,5180,4920,45668,229971685,00,0.00,N,2,95, 20250312,4915,4705,5550,4700,443101,2327869220,00,0.00,N,2,205, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 48e22612b21e..363b906cb622 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 +20250317,2115,2100,2115,2100,1135,2385950,00,0.00,N,3,0, 20250314,2115,2110,2115,2105,539,1134735,00,0.00,N,3,0, 20250313,2115,2100,2115,2100,54,113880,00,0.00,N,2,5, 20250312,2110,2095,2125,2095,4295,9063085,00,0.00,N,2,10, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 7f8b55f645dd..477af2a8bbbc 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 +20250317,2045,2040,2045,2040,632,1291145,00,0.00,N,3,0, 20250314,2045,2045,2045,2030,410,832795,00,0.00,N,3,0, 20250313,2045,2045,2050,2030,595,1213745,00,0.00,N,3,0, 20250312,2045,2045,2050,2025,4070,8315225,00,0.00,N,3,0, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 4d5c4b50f9e2..dc79783ac839 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 +20250317,5930,5810,6000,5740,72801,430010895,00,0.00,N,2,170, 20250314,5760,5680,5830,5630,52662,301079110,00,0.00,N,2,130, 20250313,5630,5820,5890,5600,53099,302934555,00,0.00,N,5,-180, 20250312,5810,5740,5840,5640,24317,139199485,00,0.00,N,2,110, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 7ed4e2f73312..272dc7884fd9 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 +20250317,2065,2060,2070,2040,3702,7602928,00,0.00,N,5,-5, 20250314,2070,2070,2070,2060,7,14460,00,0.00,N,3,0, 20250313,2070,2070,2070,2060,19,39225,00,0.00,N,2,5, 20250312,2065,2055,2070,2055,83,171300,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 1c6d13b7e1ae..2ba8889f853e 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 +20250317,1999,1999,1999,1992,3260,6496855,00,0.00,N,3,0, 20250314,1999,2000,2000,1990,9979,19885610,00,0.00,N,5,-6, 20250313,2005,2005,2005,1976,14225,28443148,00,0.00,N,2,11, 20250312,1994,2000,2005,1994,14721,29438618,00,0.00,N,5,-6, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 1d600d9c2528..0cc90d0ef159 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 +20250317,2020,2010,2020,2010,4840,9728760,00,0.00,N,2,5, 20250314,2015,2010,2015,2005,3838,7695800,00,0.00,N,3,0, 20250313,2015,2015,2015,2010,244,491440,00,0.00,N,3,0, 20250312,2015,2015,2020,2005,8166,16454265,00,0.00,N,2,5, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index edb4b5df17b1..58b780fd93f1 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 +20250317,2025,2015,2025,2015,865,1749020,00,0.00,N,2,5, 20250314,2020,2015,2025,2000,14455,29020905,00,0.00,N,2,5, 20250313,2015,2020,2030,2015,41,82855,00,0.00,N,5,-5, 20250312,2020,2020,2030,2015,32,64805,00,0.00,N,2,5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index f9bfa80b1df4..c0ed152d4e9b 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 +20250317,20900,20100,21100,19690,75425,1548801010,00,0.00,N,2,910, 20250314,19990,20550,20750,19930,137428,2766813330,00,0.00,N,5,-610, 20250313,20600,20850,21100,20500,40135,834570450,00,0.00,N,5,-50, 20250312,20650,21550,22000,20550,115573,2427197250,00,0.00,N,5,-950, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index a2ab698521f0..19edd2660de9 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 +20250317,9990,10150,10150,9960,179004,1798583930,00,0.00,N,5,-10, 20250314,10000,9980,10150,9870,152029,1521772210,00,0.00,N,2,10, 20250313,9990,10200,10470,9990,343603,3516299555,00,0.00,N,5,-30, 20250312,10020,10050,10500,10010,418714,4284971110,00,0.00,N,5,-80, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index c8f05e71ad70..5d08fb257c98 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 +20250317,2005,2005,2005,1991,4373,8721473,00,0.00,N,3,0, 20250314,2005,2005,2005,1992,9253,18444709,00,0.00,N,2,5, 20250313,2000,2005,2005,1996,2781,5562048,00,0.00,N,5,-5, 20250312,2005,2000,2005,1998,4092,8181104,00,0.00,N,2,5, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 3462bfd90acd..b0f7134b1792 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 +20250317,5740,5680,5940,5600,822524,4775007010,00,0.00,N,2,120, 20250314,5620,5650,6020,5550,1126290,6515860595,00,0.00,N,5,-30, 20250313,5650,5540,5860,5530,691058,3963391480,00,0.00,N,2,90, 20250312,5560,5880,6030,5560,1121293,6485905265,00,0.00,N,5,-330, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 2556fae39e0c..f71b383a1294 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 +20250317,2060,2060,2060,2055,2309,4750525,00,0.00,N,5,-5, 20250314,2065,2060,2065,2055,3803,7835875,00,0.00,N,2,5, 20250313,2060,2060,2060,2045,1416,2907745,00,0.00,N,5,-5, 20250312,2065,2065,2065,2055,254,522930,00,0.00,N,5,-5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 7d008ba5f06b..0917eb3d1055 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 +20250317,2165,2105,2165,2105,2268,4841365,00,0.00,N,2,60, 20250314,2105,2100,2105,2100,3082,6487575,00,0.00,N,3,0, 20250313,2105,2100,2105,2100,420,882060,00,0.00,N,2,5, 20250312,2100,2100,2100,2095,2566,5387260,00,0.00,N,3,0, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 99763d410d82..91775c67287d 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 +20250317,14750,14860,14980,14620,150497,2217208215,00,0.00,N,5,-130, 20250314,14880,14210,14920,14070,291588,4282905010,00,0.00,N,2,640, 20250313,14240,14650,14800,14230,232579,3368206400,00,0.00,N,5,-400, 20250312,14640,14590,14960,14550,190846,2814326115,00,0.00,N,2,140, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 940adc2662d1..21fa80aeb4d6 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 +20250317,2135,2135,2135,2125,572,1220370,00,0.00,N,3,0, 20250314,2135,2140,2140,2125,579,1236220,00,0.00,N,5,-5, 20250313,2140,2140,2140,2130,1180,2510440,00,0.00,N,3,0, 20250312,2140,2145,2145,2140,1834,3924810,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 0226f7124b4a..9eb5260d5881 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 +20250317,2105,2075,2105,2075,3174,6656240,00,0.00,N,2,20, 20250314,2085,2100,2100,2085,1563,3268700,00,0.00,N,5,-20, 20250313,2105,2110,2185,2065,8747,18290165,00,0.00,N,2,10, 20250312,2095,2095,2095,2085,635,1327025,00,0.00,N,3,0, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index e3ad4b17c725..82837b35bca4 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 +20250317,30950,31200,31500,30500,361216,11362887450,00,0.00,N,5,-200, 20250314,31150,30750,31800,30600,582470,18165635075,00,0.00,N,2,1100, 20250313,30050,30450,30950,29350,410365,12424661475,00,0.00,N,2,100, 20250312,29950,28750,32700,28300,1830219,56421165725,00,0.00,N,2,1650, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index ac0328242cbe..6a92e6f05b49 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 +20250317,11440,11000,12430,10880,2955530,34843434810,00,0.00,N,2,490, 20250314,10950,10650,11250,10540,481980,5259529040,00,0.00,N,2,290, 20250313,10660,11200,11730,10660,769371,8602637065,00,0.00,N,5,-840, 20250312,11500,10080,11500,10030,2594783,28646688850,00,0.00,N,2,1400, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index d5fe0a816e31..0ab156977e28 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 +20250317,27900,28550,28550,27800,158281,4417559350,00,0.00,N,5,-650, 20250314,28550,29000,29250,28450,111255,3184361100,00,0.00,N,5,-600, 20250313,29150,28650,29450,28575,73046,2123622100,00,0.00,N,2,500, 20250312,28650,28600,28750,28500,43113,1234105375,00,0.00,N,2,150, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 1b8643072b71..d53ec4801f23 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 +20250317,12850,13000,13100,12770,196040,2527771950,00,0.00,N,5,-60, 20250314,12910,12760,12940,12560,179077,2285092640,00,0.00,N,2,110, 20250313,12800,12810,13240,12780,320732,4167752695,00,0.00,N,2,140, 20250312,12660,12990,13060,12640,323661,4151497190,00,0.00,N,5,-140, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 6a6a620e5328..81499d48bb56 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 +20250317,5640,5650,5740,5560,46259,260531290,00,0.00,N,5,-20, 20250314,5660,5530,5660,5450,29093,162376705,00,0.00,N,2,150, 20250313,5510,5570,5670,5440,44750,245828990,00,0.00,N,5,-60, 20250312,5570,5490,5670,5390,42886,236942625,00,0.00,N,2,80, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 0b571b2c5525..e874a74c751b 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 +20250317,28650,29850,29950,28500,810564,23473068900,00,0.00,N,5,-1450, 20250314,30100,26500,30600,26450,3375713,99382180575,00,0.00,N,2,3050, 20250313,27050,28200,28650,27000,577549,16043948700,00,0.00,N,5,-950, 20250312,28000,28450,29700,27950,787448,22608231500,00,0.00,N,5,-50, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 6b148c2765f9..6c9c86f7e8b3 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 +20250317,15710,15800,15950,15520,43341,678974130,00,0.00,N,2,50, 20250314,15660,15690,16200,15550,60732,963916555,00,0.00,N,5,-30, 20250313,15690,16050,16460,15630,114719,1838200275,00,0.00,N,5,-270, 20250312,15960,16000,16300,15820,111736,1794689060,00,0.00,N,5,-20, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 3c11e7363547..56512e3385fc 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 +20250317,13880,14310,14530,13760,165868,2338866520,00,0.00,N,5,-10, 20250314,13890,13380,14230,13080,250809,3442556590,00,0.00,N,2,450, 20250313,13440,13110,13780,13110,169296,2283791140,00,0.00,N,2,390, 20250312,13050,13190,13470,13050,91372,1205642240,00,0.00,N,5,-120, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 176c2ef42c27..758548b7913f 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 +20250317,17070,17500,17890,17070,473425,8295632110,00,0.00,N,5,-230, 20250314,17300,17320,18260,17270,948510,16780961780,00,0.00,N,5,-200, 20250313,17500,17800,18800,17500,2082780,38081271110,00,0.00,N,5,-490, 20250312,17990,17920,18770,17600,1632630,29915035500,00,0.00,N,5,-90, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index d15626de4618..3a3e3baf352f 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250317,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250314,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250313,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250312,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250311,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250310,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250312,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250311,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250310,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250307,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250306,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250305,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index df210f56a93c..0ce4add7216f 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,18130,18130,18130,18130,0,0,00,0.00,Y,3,0, 20250314,18130,18130,18130,18130,0,0,00,0.00,Y,3,0, 20250313,18130,18130,18130,18130,0,0,00,0.00,Y,3,0, -20250312,18130,18130,18130,18130,100,1813000,00,0.00,Y,5,-540, +20250312,18130,18130,18130,18130,100,1813000,00,0.00,N,5,-540, 20250311,18670,18670,18670,18670,0,0,00,0.00,N,3,0, 20250310,18670,18670,18670,18670,0,0,00,0.00,N,3,0, 20250307,18670,18670,18670,18670,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 2a497e18e0ae..4c3ed21702d0 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 +20250317,1989,1990,1990,1981,958,1902520,00,0.00,N,3,0, 20250314,1989,1991,1995,1985,18216,36306919,00,0.00,N,5,-2, 20250313,1991,1992,1992,1991,141,280736,00,0.00,N,3,0, 20250312,1991,1993,1993,1985,569,1131810,00,0.00,N,2,1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 1c985260372d..61c7e10e66df 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 +20250317,1996,1997,1999,1993,14983,29888620,00,0.00,N,5,-2, 20250314,1998,1997,2000,1983,15044,29930020,00,0.00,N,3,0, 20250313,1998,1999,2000,1944,16659,33002853,00,0.00,N,5,-2, 20250312,2000,2000,2000,1993,6928,13828419,00,0.00,N,2,2, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 6d9ec395bb77..dfebafbb80d4 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 +20250317,2030,2040,2040,2030,3755,7658495,00,0.00,N,3,0, 20250314,2030,2025,2035,2025,4181,8471665,00,0.00,N,5,-10, 20250313,2040,2030,2040,2025,2156,4376611,00,0.00,N,3,0, 20250312,2040,2025,2045,2020,2719,5510965,00,0.00,N,5,-5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 957b9835443a..2b271e067235 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 +20250317,2750,2705,2780,2675,80267,221142185,00,0.00,N,2,60, 20250314,2690,2695,2745,2685,78979,213645165,00,0.00,N,2,5, 20250313,2685,2725,2725,2650,35073,94215615,00,0.00,N,2,10, 20250312,2675,2690,2765,2665,113665,310051873,00,0.00,N,5,-65, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index fc3925c9f69d..e20f43bdd302 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 +20250317,2060,2060,2060,2050,3155,6469570,00,0.00,N,3,0, 20250314,2060,2055,2062,2055,1919,3951372,00,0.00,N,2,5, 20250313,2055,2055,2065,2055,19827,40838342,00,0.00,N,3,0, 20250312,2055,2050,2060,2045,2278,4673355,00,0.00,N,2,5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 803a11abe0c4..4ef88d3fadc4 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 +20250317,2020,2020,2020,2010,500,1009400,00,0.00,N,3,0, 20250314,2020,2010,2035,2010,16268,32958880,00,0.00,N,3,0, 20250313,2020,2020,2020,2010,290,584410,00,0.00,N,2,10, 20250312,2010,2010,2010,2005,554,1112287,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index d9d2a82284e2..00210f05436f 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 +20250317,2050,2035,2055,2035,3874,7936965,00,0.00,N,2,5, 20250314,2045,2040,2055,2025,38763,78757080,00,0.00,N,5,-5, 20250313,2050,2035,2055,2035,30563,62649085,00,0.00,N,3,0, 20250312,2050,2035,2055,2035,4200,8592170,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 3690055e730e..a98d21ea10ae 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 +20250317,2000,2000,2000,1994,1300,2598739,00,0.00,N,3,0, 20250314,2000,2000,2000,1995,6374,12733386,00,0.00,N,5,-5, 20250313,2005,2005,2005,1996,2865,5719371,00,0.00,N,3,0, 20250312,2005,2000,2005,1999,17606,35210671,00,0.00,N,2,5, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 3af55b259bb1..7994d4d0ac6f 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 +20250317,4020,4030,4145,3940,408614,1647564799,00,0.00,N,2,95, 20250314,3925,3855,4050,3815,333845,1323624677,00,0.00,N,2,100, 20250313,3825,4045,4070,3820,418580,1650735901,00,0.00,N,5,-125, 20250312,3950,3670,3960,3650,743399,2869866165,00,0.00,N,2,350, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index e684330c8c25..fa45d4c72a5c 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 +20250317,2100,2080,2100,2080,21882,45912435,00,0.00,N,2,20, 20250314,2080,2075,2090,2075,153206,319516890,00,0.00,N,2,5, 20250313,2075,2065,2085,2065,70248,145951640,00,0.00,N,2,10, 20250312,2065,2065,2070,2060,31079,64302560,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index ce2fa6debc33..678f8a90dbe2 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 +20250317,2020,2010,2025,2010,1082,2185255,00,0.00,N,5,-5, 20250314,2025,2025,2025,2000,14343,28792625,00,0.00,N,3,0, 20250313,2025,2030,2045,2015,33827,68658365,00,0.00,N,5,-5, 20250312,2030,2015,2030,2015,20254,40920065,00,0.00,N,2,10, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 51d7fabe30b1..bfc2abe7caea 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 +20250317,19480,19930,21400,19280,1930223,39024733810,00,0.00,N,5,-30, 20250314,19510,20950,21250,19470,1156865,23312975785,00,0.00,N,5,-1640, 20250313,21150,18390,23300,18100,8872840,188801383300,00,0.00,N,2,2600, 20250312,18550,19960,21450,18160,3805513,75991552180,00,0.00,N,5,-490, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index ab27cbbfffd4..210b6941a978 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 +20250317,1555,1559,1572,1542,73148,113801615,00,0.00,N,5,-4, 20250314,1559,1535,1560,1535,53509,82601520,00,0.00,N,2,21, 20250313,1538,1569,1569,1534,57049,87849240,00,0.00,N,5,-12, 20250312,1550,1558,1569,1535,73702,114254561,00,0.00,N,5,-8, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 8293461dbadb..9232933bc32d 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 +20250317,2005,2000,2010,1980,3564,7139124,00,0.00,N,5,-5, 20250314,2010,2010,2010,1961,5385,10772936,00,0.00,N,3,0, 20250313,2010,2005,2015,2005,26265,52793215,00,0.00,N,5,-5, 20250312,2015,2010,2015,2005,3119,6271460,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 4fdef2290e4a..5ee4eb543e5c 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 +20250317,2020,2030,2030,2000,19951,40048623,00,0.00,N,2,5, 20250314,2015,2020,2025,2010,32708,65866950,00,0.00,N,5,-10, 20250313,2025,2020,2025,2015,6690,13485475,00,0.00,N,3,0, 20250312,2025,2020,2035,2015,2859,5764890,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 130237747164..a107c13575fa 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 +20250317,18710,18640,18910,18350,266539,4980469545,00,0.00,N,2,460, 20250314,18250,17510,19390,17500,1016582,19013194235,00,0.00,N,2,560, 20250313,17690,18200,18530,17500,309089,5508314135,00,0.00,N,5,-410, 20250312,18100,17110,18350,17110,641096,11363692640,00,0.00,N,2,920, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 76df271461ce..461557ccbeca 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 +20250317,1985,1985,1985,1976,5308,10514850,00,0.00,N,2,6, 20250314,1979,1985,1985,1978,13182,26121338,00,0.00,N,5,-5, 20250313,1984,1989,1989,1981,4721,9362799,00,0.00,N,5,-5, 20250312,1989,1990,1990,1983,9652,19184971,00,0.00,N,5,-1, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 5c6b81b2a50c..91eb065a74f1 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 +20250317,2045,2035,2045,2035,6471,13176900,00,0.00,N,3,0, 20250314,2045,2035,2045,2030,6444,13134595,00,0.00,N,3,0, 20250313,2045,2045,2045,2035,3903,7968940,00,0.00,N,2,10, 20250312,2035,2020,2040,2020,1960,3987935,00,0.00,N,2,5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index c9b15a476d12..4b6e15a1ab52 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 +20250317,2030,2020,2030,2020,6508,13148245,00,0.00,N,3,0, 20250314,2030,2025,2030,2010,1564,3157015,00,0.00,N,2,5, 20250313,2025,2020,2030,2010,895,1804955,00,0.00,N,3,0, 20250312,2025,2015,2025,2010,273,549820,00,0.00,N,2,5, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index ff21d69e0cf3..c53fe5185061 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 +20250317,86100,80600,88300,79100,195277,16669954750,00,0.00,N,2,7100, 20250314,79000,82500,83900,78100,109307,8749752700,00,0.00,N,5,-3200, 20250313,82200,78800,83900,77000,219361,17920981100,00,0.00,N,2,5200, 20250312,77000,85500,88900,76000,269795,21940141000,00,0.00,N,5,-9100, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index fe991c0821e3..59fc52eb813e 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 +20250317,2005,2000,2010,1999,1278,2562264,00,0.00,N,5,-5, 20250314,2010,2000,2010,2000,2592,5199057,00,0.00,N,3,0, 20250313,2010,2015,2015,2000,7039,14123865,00,0.00,N,3,0, 20250312,2010,2005,2010,2000,15491,31022907,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 43f09efc6237..0594b80c49f5 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 +20250317,1999,2000,2000,1994,16186,32346292,00,0.00,N,2,1, 20250314,1998,2000,2000,1994,3301,6597734,00,0.00,N,5,-1, 20250313,1999,1997,2000,1992,6937,13821690,00,0.00,N,2,2, 20250312,1997,2000,2005,1997,13973,27920292,00,0.00,N,5,-3, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 2a1952a1f812..275bff26d8b4 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 +20250317,33850,30600,34750,30200,74485,2455177950,00,0.00,N,2,3250, 20250314,30600,30500,31100,30450,9069,277449200,00,0.00,N,5,-50, 20250313,30650,30800,31050,30500,9715,297396850,00,0.00,N,5,-100, 20250312,30750,30300,30950,30100,4794,146978100,00,0.00,N,2,500, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 7513fe369621..03ef89b95c38 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 +20250317,2040,2035,2055,2035,3992,8137420,00,0.00,N,3,0, 20250314,2040,2035,2050,2035,2691,5488865,00,0.00,N,3,0, 20250313,2040,2040,2055,2040,1022,2085050,00,0.00,N,3,0, 20250312,2040,2050,2050,2035,5261,10750109,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 29f489e2a5b0..a59a1ee4f41e 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 +20250317,2015,2015,2020,2010,9290,18688625,00,0.00,N,5,-5, 20250314,2020,2010,2020,2010,1171,2358290,00,0.00,N,2,5, 20250313,2015,2010,2015,2010,688,1386270,00,0.00,N,2,5, 20250312,2010,2010,2020,2005,341,684300,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 12a0a043ea8c..e054bc21a63a 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 +20250317,2015,2005,2015,2005,1035,2078535,00,0.00,N,3,0, 20250314,2015,2015,2015,2005,507,1018075,00,0.00,N,3,0, 20250313,2015,2010,2015,2010,4932,9913580,00,0.00,N,3,0, 20250312,2015,2010,2015,2010,2161,4352540,00,0.00,N,2,10, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 06e5130185e6..93e33f7f72e3 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 +20250317,1998,1997,2000,1995,5004,9994201,00,0.00,N,2,1, 20250314,1997,2000,2000,1997,9656,19293354,00,0.00,N,5,-3, 20250313,2000,1999,2000,1998,942,1882604,00,0.00,N,2,1, 20250312,1999,1999,2000,1992,10389,20769210,00,0.00,N,5,-1, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 978ceb53d675..2bbcac768f1e 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 +20250317,1996,1998,2000,1994,10297,20555348,00,0.00,N,5,-2, 20250314,1998,1997,1998,1994,3109,6202260,00,0.00,N,3,0, 20250313,1998,2000,2000,1998,9057,18113898,00,0.00,N,5,-2, 20250312,2000,1999,2005,1999,13167,26333596,00,0.00,N,2,2, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index c1143568ce0d..c3f78d0fc38c 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 +20250317,33100,33900,34850,31700,860767,28857823900,00,0.00,N,2,900, 20250314,32200,32900,33150,31250,562682,18158726500,00,0.00,N,5,-1150, 20250313,33350,29550,36500,29400,3733491,127120727950,00,0.00,N,2,5250, 20250312,28100,29550,29800,28100,211975,6123039725,00,0.00,N,5,-1450, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 0a3e1b0e8991..69424638e076 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 +20250317,1988,1990,1996,1985,18112,36033880,00,0.00,N,5,-2, 20250314,1990,1997,1997,1989,27449,54698119,00,0.00,N,5,-7, 20250313,1997,1998,1998,1979,21727,43362011,00,0.00,N,3,0, 20250312,1997,1998,1998,1992,43757,87384904,00,0.00,N,2,1, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index ebc18e01840f..8585281180eb 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 +20250317,59100,61500,62600,58700,4175106,250769274650,00,0.00,N,5,-3700, 20250314,62800,55400,64700,55400,10167649,614860179600,00,0.00,N,2,7100, 20250313,55700,54600,57400,54100,3611629,202117938000,00,0.00,N,2,1800, 20250312,53900,49500,59100,49150,10904639,602705882100,00,0.00,N,2,4550, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 735c31954155..893fa942ff97 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 +20250317,1992,1990,1997,1983,17431,34618382,00,0.00,N,5,-6, 20250314,1998,1999,1999,1988,9504,18941997,00,0.00,N,5,-1, 20250313,1999,1999,1999,1991,8558,17102578,00,0.00,N,2,1, 20250312,1998,1997,1999,1996,13786,27548032,00,0.00,N,2,1, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 308c643ce472..aeacf5b43f92 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 +20250317,1987,1988,1988,1983,48524,96288848,00,0.00,N,3,0, 20250314,1987,1987,1989,1986,14062,27947347,00,0.00,N,5,-1, 20250313,1988,1986,1990,1986,16047,31907059,00,0.00,N,2,2, 20250312,1986,1990,1991,1985,14835,29484378,00,0.00,N,3,0, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 0c1e323b405e..c49ed275fb31 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250317,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250314,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250313,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250312,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250311,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250310,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250312,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250311,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250310,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250307,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250306,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250305,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index a565a5fe1a59..0dac439a5998 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250314,11500,11500,11500,11500,100,1150000,00,0.00,N,2,100, +20250317,11500,11500,11500,11500,0,0,00,0.00,Y,3,0, +20250314,11500,11500,11500,11500,100,1150000,00,0.00,Y,2,100, 20250313,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250312,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250311,11400,11400,11400,11400,0,0,00,0.00,N,3,0, -20250310,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250310,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250307,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250306,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250305,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 089d660c1de0..985ce069bb52 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 +20250317,19190,19320,19330,18950,23246,444699910,00,0.00,N,2,120, 20250314,19070,19020,19110,18850,40181,763681180,00,0.00,N,2,100, 20250313,18970,19480,19490,18900,71580,1364236050,00,0.00,N,5,-450, 20250312,19420,19430,19480,19000,77257,1479748520,00,0.00,N,2,90,