diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index c9c69b1e351c..fd0a5d171de5 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 +20250210,6120,6160,6160,6070,26686,162799220,00,0.00,N,5,-40, 20250207,6160,6200,6210,6100,37003,227376980,00,0.00,N,5,-30, 20250206,6190,6110,6200,6110,39897,246244710,00,0.00,N,2,90, 20250205,6100,6020,6150,6020,42702,260078130,00,0.00,N,2,110, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 5b6804dc0ded..c269c1508ef3 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 +20250210,401,403,407,397,94548,37783700,00,0.00,N,5,-2, 20250207,403,406,407,400,119474,48049134,00,0.00,N,5,-3, 20250206,406,416,416,396,278507,112867430,00,0.00,N,5,-4, 20250205,410,411,421,409,107505,44399745,00,0.00,N,5,-1, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 67029ca3472c..a67fcf87d2e7 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 +20250210,6810,6140,6810,6070,18742,122958840,00,0.00,N,2,690, 20250207,6120,6130,6220,6060,6174,37679950,00,0.00,N,5,-70, 20250206,6190,6200,6300,6130,6726,41529040,00,0.00,N,5,-50, 20250205,6240,6220,6290,6120,8163,50565640,00,0.00,N,2,40, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index dd7f83f12725..2ddcea776de1 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 +20250210,63100,62900,63300,62500,3292,207100200,00,0.00,N,5,-100, 20250207,63200,63100,63600,62700,3269,205911900,00,0.00,N,2,300, 20250206,62900,62700,63300,62600,4240,266893000,00,0.00,N,2,300, 20250205,62600,62500,63100,62500,3378,212316800,00,0.00,N,5,-200, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index d954fd6ddf77..5ca16dd74610 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 +20250210,19030,18960,19060,18900,98859,1879609450,00,0.00,N,2,70, 20250207,18960,19070,19200,18960,123522,2353354560,00,0.00,N,5,-110, 20250206,19070,18970,19170,18950,154829,2951275010,00,0.00,N,2,150, 20250205,18920,18770,19000,18770,174942,3309161290,00,0.00,N,2,220, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index fc22d77832bd..6268c2abc6fa 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 +20250210,136000,136200,138900,133500,1096351,149474495600,00,0.00,N,5,-900, 20250207,136900,137400,140700,135100,1217271,167665578700,00,0.00,N,5,-500, 20250206,137400,136000,138300,134500,1440881,197039352000,00,0.00,N,2,2300, 20250205,135100,128800,139400,126800,2716599,364995736200,00,0.00,N,2,7500, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 8fdb2b4d86a0..bef6a36d64af 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 +20250210,84100,81900,86000,81900,117158,9860059700,00,0.00,N,2,2300, 20250207,81800,81200,82300,80000,54057,4418940500,00,0.00,N,2,600, 20250206,81200,81200,81800,80500,48371,3931523700,00,0.00,N,2,900, 20250205,80300,80600,81400,80100,32525,2623393300,00,0.00,N,2,500, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 9cae226dd0e4..489f7e7e984f 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 +20250210,8750,8900,8900,8720,39775,349395650,00,0.00,N,5,-120, 20250207,8870,8880,8900,8840,13533,120005190,00,0.00,N,5,-10, 20250206,8880,8900,8950,8850,7558,67187370,00,0.00,N,2,20, 20250205,8860,8880,8950,8850,6430,57131880,00,0.00,N,5,-20, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 68845ac6f105..ed6db3692acc 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 +20250210,298500,282500,301000,276500,84833,24876776500,00,0.00,N,2,15000, 20250207,283500,289000,294000,282000,58950,16928502500,00,0.00,N,5,-5500, 20250206,289000,286000,291500,281500,96817,27682867500,00,0.00,N,2,13000, 20250205,276000,272500,283500,270000,72164,19989418500,00,0.00,N,2,2500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index f43edfdc3414..dc76ce3b5efd 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 +20250210,1340,1349,1349,1331,23691,31670753,00,0.00,N,5,-6, 20250207,1346,1361,1379,1336,28560,38466713,00,0.00,N,5,-15, 20250206,1361,1376,1388,1360,36621,50133321,00,0.00,N,5,-15, 20250205,1376,1381,1406,1370,31570,43497896,00,0.00,N,5,-5, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 137e9357de9d..91ac5d3a2ed6 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 +20250210,31700,31700,32000,30800,34398,1080823250,00,0.00,N,2,200, 20250207,31500,32500,33050,31500,75464,2431322050,00,0.00,N,5,-650, 20250206,32150,31200,32150,31200,40188,1276856100,00,0.00,N,2,950, 20250205,31200,30800,32000,30800,35561,1123774500,00,0.00,N,2,600, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index a9d25e186635..df620ac8ac06 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 +20250210,4665,4665,4690,4590,17715,82212405,00,0.00,N,5,-5, 20250207,4670,4665,4705,4630,31178,145281540,00,0.00,N,2,5, 20250206,4665,4600,4675,4580,21151,97820665,00,0.00,N,2,75, 20250205,4590,4570,4595,4535,18300,83464165,00,0.00,N,2,25, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index df852555d54b..9107194a3665 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 +20250210,6470,6490,6580,6380,21137,137140500,00,0.00,N,2,60, 20250207,6410,6420,6500,6370,14537,93153030,00,0.00,N,5,-10, 20250206,6420,6390,6500,6380,18397,118470300,00,0.00,N,2,40, 20250205,6380,6230,6460,6230,22841,144829680,00,0.00,N,2,110, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 8cba11647468..61a72c7fadf9 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 +20250210,15700,15910,15940,15580,130045,2041002650,00,0.00,N,5,-200, 20250207,15900,15890,16020,15880,57524,916312650,00,0.00,N,5,-140, 20250206,16040,16030,16090,15800,192901,3070473120,00,0.00,N,2,40, 20250205,16000,16820,16830,16000,349583,5637419490,00,0.00,N,5,-920, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 327837b7c70d..b3a28da3c6a9 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 +20250210,187300,197100,198600,185600,748589,142935134000,00,0.00,N,5,-13700, 20250207,201000,207500,210500,197700,740621,149967123900,00,0.00,N,5,-10000, 20250206,211000,202000,212500,197000,868927,178966197800,00,0.00,N,2,9000, 20250205,202000,192900,211000,186000,2333599,459982400500,00,0.00,N,2,36000, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index ac7861697713..d1f71a0d0359 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 +20250210,94600,94000,95100,93000,1722666,161877434100,00,0.00,N,5,-1900, 20250207,96500,97600,98900,96300,991140,96331985800,00,0.00,N,5,-2300, 20250206,98800,98300,98800,97200,563800,55313631900,00,0.00,N,2,700, 20250205,98100,97400,99300,97000,923434,90823682800,00,0.00,N,2,1400, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index d18c545b4295..36ed4d0e199b 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250210,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250207,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250206,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250205,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250204,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250203,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250131,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250124,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250123,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250205,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250204,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250203,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250131,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250124,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250123,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250122,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250121,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250120,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index ab4af513be03..cad3cf204a5b 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 +20250210,13050,13110,13150,12930,11704,152339720,00,0.00,N,5,-70, 20250207,13120,12990,13150,12890,7377,96020590,00,0.00,N,2,40, 20250206,13080,13040,13080,12850,8954,116339710,00,0.00,N,2,70, 20250205,13010,12890,13020,12890,11075,143527390,00,0.00,N,2,80, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 7ab177c7f489..ff1644db881a 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 +20250210,3975,3990,4000,3965,152878,607991535,00,0.00,N,5,-15, 20250207,3990,4000,4030,3980,118450,473741190,00,0.00,N,5,-5, 20250206,3995,4035,4085,3990,194353,779501275,00,0.00,N,5,-40, 20250205,4035,4020,4100,4020,87286,353325455,00,0.00,N,3,0, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index c93d2f19cc33..a97105fa5f03 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 +20250210,6220,6180,6220,6120,31455,194633500,00,0.00,N,2,50, 20250207,6170,6240,6280,6170,28208,174974000,00,0.00,N,5,-50, 20250206,6220,6140,6220,6140,33293,206156160,00,0.00,N,2,50, 20250205,6170,6180,6220,6130,18620,114767970,00,0.00,N,2,40, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 2946060f997d..04bfc2f6e3ee 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 +20250210,1802,1764,1810,1743,285601,509136668,00,0.00,N,2,51, 20250207,1751,1871,1876,1734,1049333,1877847808,00,0.00,N,5,-126, 20250206,1877,1905,1920,1856,435651,817421733,00,0.00,N,5,-34, 20250205,1911,1912,1928,1906,82134,157295724,00,0.00,N,5,-1, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 91a454073646..89c2755da79f 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 +20250210,3795,3750,3800,3700,30707,115624230,00,0.00,N,2,45, 20250207,3750,3825,3845,3730,50034,187903005,00,0.00,N,5,-60, 20250206,3810,3845,3870,3790,43070,164652805,00,0.00,N,5,-35, 20250205,3845,3830,3885,3820,56168,216631695,00,0.00,N,2,15, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index c615e0c76c6c..3a0676c557c5 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 +20250210,14250,14300,14410,14120,18076,258583540,00,0.00,N,5,-50, 20250207,14300,14350,14500,14200,61690,881649430,00,0.00,N,5,-860, 20250206,15160,15220,15360,15140,48921,731360760,00,0.00,N,5,-240, 20250205,15400,15340,15790,15340,53649,828901730,00,0.00,N,2,60, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 25b31647b7d4..dfceae22d8cd 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 +20250210,5510,5490,5520,5460,8960,49209950,00,0.00,N,5,-20, 20250207,5530,5460,5540,5460,16764,92032350,00,0.00,N,2,30, 20250206,5500,5520,5590,5480,6875,37913070,00,0.00,N,3,0, 20250205,5500,5470,5520,5470,5204,28556800,00,0.00,N,2,30, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 855d5a2b4547..21537fe90f60 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 +20250210,12040,12210,12270,11910,1156800,13986981400,00,0.00,N,5,-250, 20250207,12290,11590,13060,11550,5173221,64294877300,00,0.00,N,2,590, 20250206,11700,11900,12420,11700,2160002,26010496860,00,0.00,N,2,140, 20250205,11560,11830,11930,11550,695502,8135491280,00,0.00,N,2,50, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 2ef22fe9db03..608d7324da54 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 +20250210,57700,57100,58800,56000,46333,2665318600,00,0.00,N,5,-600, 20250207,58300,58800,59500,57500,44182,2576875100,00,0.00,N,5,-1000, 20250206,59300,58300,59900,56800,70010,4113275000,00,0.00,N,2,1900, 20250205,57400,58500,58800,56000,57604,3274832900,00,0.00,N,5,-400, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 5d1a9213217f..bd5adddf8e60 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 +20250210,13750,13570,14010,13380,289819,3995348000,00,0.00,N,2,50, 20250207,13700,13810,14090,13600,262001,3623041120,00,0.00,N,5,-120, 20250206,13820,13300,14070,13290,338040,4653502960,00,0.00,N,2,590, 20250205,13230,13180,13370,13020,125152,1644744220,00,0.00,N,2,30, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 4bc4df000209..14f916dbd29e 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 +20250210,3410,3300,3430,3275,86316,290815200,00,0.00,N,2,80, 20250207,3330,3270,3430,3270,176740,592717160,00,0.00,N,2,35, 20250206,3295,3230,3295,3230,38745,126494980,00,0.00,N,2,65, 20250205,3230,3195,3280,3195,24459,79261935,00,0.00,N,2,15, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 39772e4d46af..f4c4fcf151a5 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 +20250210,71600,71500,71600,71000,1109,79308700,00,0.00,N,3,0, 20250207,71600,67900,73400,67600,5571,394495800,00,0.00,N,2,3600, 20250206,68000,67800,68000,67300,152,10285100,00,0.00,N,2,200, 20250205,67800,67900,68200,67100,1090,73522800,00,0.00,N,5,-100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 1c0776323b01..bf83619e7493 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index d2b20b0d3190..f64ddc39499e 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 +20250210,39200,39350,39850,38550,236,9221400,00,0.00,N,2,200, 20250207,39000,39300,39500,38200,71,2751550,00,0.00,N,2,350, 20250206,38650,38600,39600,38350,270,10423700,00,0.00,N,2,50, 20250205,38600,39800,41000,37300,1852,73338550,00,0.00,N,5,-650, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 706aa1c695ca..1b1079a1a90b 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 +20250210,198100,197800,203000,197000,2779740,554180940500,00,0.00,N,5,-4900, 20250207,203000,205000,206000,200500,2206293,447781215500,00,0.00,N,5,-500, 20250206,203500,202000,205000,200500,4032622,819158236800,00,0.00,N,2,4700, 20250205,198800,191900,199400,191900,4245118,835342570774,00,0.00,N,2,7700, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index ff628ba009e3..d8b0f6dda119 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 +20250210,405000,412000,412000,401000,3619,1466225000,00,0.00,N,5,-7000, 20250207,412000,413000,419000,411500,4262,1767137000,00,0.00,N,2,2000, 20250206,410000,417500,423000,408000,7707,3179554500,00,0.00,N,5,-12000, 20250205,422000,407500,427000,407000,6979,2919471500,00,0.00,N,2,15000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 63e2243d7f35..bd8ef0a63ef4 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 +20250210,3405,3380,3435,3290,457244,1544731120,00,0.00,N,2,40, 20250207,3365,3560,3575,3340,696946,2379780150,00,0.00,N,5,-175, 20250206,3540,3610,3665,3540,864886,3103764270,00,0.00,N,3,0, 20250205,3540,3570,3635,3520,513886,1829420570,00,0.00,N,5,-70, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 58eeba246b3d..dc6e0c2d6f46 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 +20250210,5270,5320,5320,5260,9399,49584690,00,0.00,N,5,-50, 20250207,5320,5270,5320,5260,9092,48205280,00,0.00,N,2,20, 20250206,5300,5320,5320,5250,9955,52550450,00,0.00,N,2,10, 20250205,5290,5290,5350,5270,4633,24548580,00,0.00,N,3,0, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 47f28c7cffeb..b6726c874d0d 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 +20250210,32000,32150,32750,31700,959930,30908289850,00,0.00,N,5,-400, 20250207,32400,31600,32800,31300,1592325,51614914950,00,0.00,N,2,800, 20250206,31600,30750,31800,30500,1216620,38308980750,00,0.00,N,2,1150, 20250205,30450,30850,31050,30200,692117,21166226250,00,0.00,N,5,-450, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 7ab91888b07b..7211c19d304f 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 +20250210,10340,10860,10860,10320,309,3246560,00,0.00,N,5,-540, 20250207,10880,10820,10880,10570,107,1143600,00,0.00,N,2,60, 20250206,10820,10780,10990,10360,208,2225090,00,0.00,N,2,170, 20250205,10650,10640,10950,10080,18066,192142080,00,0.00,N,2,110, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index edf44595d493..857acf0f2160 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 +20250210,366000,369500,372500,366000,99049,36467162735,00,0.00,N,5,-4000, 20250207,370000,369000,374000,367000,63895,23596487500,00,0.00,N,5,-2500, 20250206,372500,363500,372500,361000,128537,47254833500,00,0.00,N,2,11000, 20250205,361500,373500,379500,361500,115425,42269183066,00,0.00,N,5,-8500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 3fb7fc406fbb..a431467cbd4f 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 +20250210,26800,27000,27000,26600,1027,27456900,00,0.00,N,5,-200, 20250207,27000,27000,27050,26850,335,9032300,00,0.00,N,3,0, 20250206,27000,26850,27100,26850,1493,40270500,00,0.00,N,2,150, 20250205,26850,26650,27100,26250,1321,35199550,00,0.00,N,2,350, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 25028061bd81..9ff28ec41dc7 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 +20250210,24700,25850,25850,24600,10251,255915500,00,0.00,N,5,-800, 20250207,25500,24600,25500,24600,3918,97764150,00,0.00,N,2,700, 20250206,24800,24750,25100,24550,10656,263287050,00,0.00,N,5,-50, 20250205,24850,24900,25100,24800,5250,130799300,00,0.00,N,5,-100, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 850087f9f414..5eccb91b5504 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 +20250210,30300,30000,30750,29850,154652,4711998100,00,0.00,N,5,-100, 20250207,30400,30650,31300,30400,181669,5581647900,00,0.00,N,5,-500, 20250206,30900,29500,30950,29400,259954,7895749750,00,0.00,N,2,1500, 20250205,29400,30200,30350,29350,178868,5298820500,00,0.00,N,5,-750, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 7d2107240505..b4310971d046 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 +20250210,456,461,462,450,260072,117832193,00,0.00,N,5,-7, 20250207,463,466,468,460,203096,93945208,00,0.00,N,3,0, 20250206,463,470,475,462,234896,109443859,00,0.00,N,5,-6, 20250205,469,466,474,464,109579,51256636,00,0.00,N,2,3, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 9e29e8065933..7dc53baf4f4e 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 +20250210,6770,7030,7230,6580,7860675,54416352790,00,0.00,N,2,200, 20250207,6570,6450,6740,6370,2444890,16033735810,00,0.00,N,5,-10, 20250206,6580,6610,6970,6530,3951947,26457431250,00,0.00,N,5,-350, 20250205,6930,6760,7100,6620,9912062,68260814240,00,0.00,N,5,-60, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 4853542b5671..f19f46a7cb29 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 +20250210,18290,18450,18600,18260,166,3068440,00,0.00,N,5,-210, 20250207,18500,18510,18520,18370,44,814410,00,0.00,N,5,-70, 20250206,18570,18520,18630,18300,138,2552400,00,0.00,N,2,40, 20250205,18530,18530,18530,18250,1585,29057580,00,0.00,N,3,0, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index c46524c47d2e..28e2fdf2d698 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 +20250210,6100,6110,6110,6050,19780,120189010,00,0.00,N,5,-10, 20250207,6110,6110,6150,6090,22810,139283260,00,0.00,N,5,-40, 20250206,6150,6110,6150,6090,13788,84313390,00,0.00,N,2,40, 20250205,6110,6100,6170,6100,5746,35242640,00,0.00,N,5,-20, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 52ff9691710e..c276de56b85d 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 +20250210,42650,39750,43150,38950,2093893,87510000800,00,0.00,N,2,3750, 20250207,38900,33600,39400,33150,2119531,80315153300,00,0.00,N,2,5600, 20250206,33300,32400,33400,31350,345614,11133240400,00,0.00,N,2,1000, 20250205,32300,31300,32600,31300,146924,4725119850,00,0.00,N,2,950, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index da288fb96eaf..349ca1d14db8 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 +20250210,955,956,958,941,29184,27656987,00,0.00,N,5,-1, 20250207,956,957,962,943,24697,23498946,00,0.00,N,5,-6, 20250206,962,964,979,951,31632,30268968,00,0.00,N,5,-2, 20250205,964,941,967,939,21745,20668475,00,0.00,N,2,14, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 50db82b956a3..36e7fd65ccdb 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 +20250210,791,783,813,783,35159,28123534,00,0.00,N,2,6, 20250207,785,790,806,785,27266,21653149,00,0.00,N,5,-21, 20250206,806,826,826,795,24483,19699539,00,0.00,N,2,11, 20250205,795,806,813,793,24853,19879423,00,0.00,N,5,-11, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 165bac2fb12b..82bc89f0f88d 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 +20250210,96800,95800,99400,95800,73183,7163826200,00,0.00,N,2,1700, 20250207,95100,95500,96700,95000,44387,4244872700,00,0.00,N,5,-600, 20250206,95700,94800,98400,94200,91251,8806764600,00,0.00,N,2,1400, 20250205,94300,97000,97400,93800,71445,6786097100,00,0.00,N,5,-1700, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index fae1506ebd9c..f4a1c66ccad3 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 +20250210,23500,23950,23950,23100,70487,1656883600,00,0.00,N,5,-500, 20250207,24000,24100,24350,23900,78481,1889947900,00,0.00,N,2,100, 20250206,23900,23350,24150,23250,61616,1463870500,00,0.00,N,2,700, 20250205,23200,22900,23450,22900,53509,1241548350,00,0.00,N,2,300, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 79480004f9fb..23e04400e42a 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 +20250210,5680,5650,5690,5630,917,5190200,00,0.00,N,5,-40, 20250207,5720,5780,5790,5600,6925,39347400,00,0.00,N,5,-10, 20250206,5730,5710,5750,5650,4562,25921040,00,0.00,N,2,30, 20250205,5700,5700,5750,5600,4883,27648070,00,0.00,N,3,0, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index dd4ae1f2806d..301d1b86d1cc 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 +20250210,24350,24200,24350,23800,2371,56926650,00,0.00,N,2,50, 20250207,24300,24550,24900,24050,1832,44427550,00,0.00,N,5,-500, 20250206,24800,24500,25000,24400,419,10286800,00,0.00,N,2,450, 20250205,24350,24000,24350,24000,2288,55019350,00,0.00,N,2,350, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 58afe719bee7..298a451259fc 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 +20250210,26650,26850,27150,26350,445409,11952461050,00,0.00,N,2,350, 20250207,26300,24900,27200,24800,751845,19709072500,00,0.00,N,2,1400, 20250206,24900,24850,25100,24500,164645,4080100000,00,0.00,N,2,100, 20250205,24800,24250,25050,24250,145235,3597739250,00,0.00,N,2,450, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index aa29201203de..74bfeeceaa61 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 +20250210,129100,126600,129300,126600,457,58456900,00,0.00,N,2,2000, 20250207,127100,126400,127900,126400,415,52725000,00,0.00,N,2,100, 20250206,127000,127500,128000,126300,392,49904000,00,0.00,N,5,-500, 20250205,127500,126100,127500,126000,1719,218406100,00,0.00,N,2,1300, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index c9a21fb88201..f3f5935692cc 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250210,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250207,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250206,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250205,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250204,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250203,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250131,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250124,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250123,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250205,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250204,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250203,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250131,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250124,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250123,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250122,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250121,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250120,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 075058a40daa..d85dd90bbf41 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 +20250210,2390,2365,2400,2335,279826,663089895,00,0.00,N,2,20, 20250207,2370,2385,2390,2350,354154,837450205,00,0.00,N,2,10, 20250206,2360,2380,2425,2350,556382,1329198640,00,0.00,N,5,-15, 20250205,2375,2365,2400,2355,394418,935174440,00,0.00,N,2,15, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 9767eb6b533b..67e1e9927306 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 +20250210,798,834,851,789,590506,479597744,00,0.00,N,5,-42, 20250207,840,882,890,839,366135,312928654,00,0.00,N,5,-42, 20250206,882,837,899,823,733835,640469333,00,0.00,N,2,54, 20250205,828,830,835,800,519194,425240686,00,0.00,N,2,7, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 875112a6ef27..c1ad98eec710 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 +20250210,7180,7190,7190,7020,22814,162095950,00,0.00,N,5,-10, 20250207,7190,7220,7330,7170,36299,262228230,00,0.00,N,5,-120, 20250206,7310,7160,7350,7140,33819,244999480,00,0.00,N,2,140, 20250205,7170,7180,7230,7120,35604,255201490,00,0.00,N,5,-10, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index e496bbe6abac..31fd0c5131a2 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 +20250210,2500,2505,2520,2480,664539,1663843085,00,0.00,N,5,-5, 20250207,2505,2505,2530,2470,2747322,6877352940,00,0.00,N,5,-185, 20250206,2690,2680,2730,2655,1247628,3220634995,00,0.00,N,2,15, 20250205,2675,2690,2735,2660,972516,2613845190,00,0.00,N,5,-70, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 6d489cdbaccf..295bfeca71fe 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 +20250210,8130,8180,8350,8030,36172,293853200,00,0.00,N,2,30, 20250207,8100,7980,8290,7930,72456,587703120,00,0.00,N,2,70, 20250206,8030,7710,8760,7630,398634,3302962210,00,0.00,N,2,510, 20250205,7520,7500,7630,7470,11039,83097720,00,0.00,N,3,0, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 58db4afcf864..ecbb1cce22b2 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 +20250210,27050,27050,27400,26850,4726,128684150,00,0.00,N,5,-250, 20250207,27300,26650,27300,26650,4232,114288400,00,0.00,N,2,350, 20250206,26950,27150,27300,26850,4912,133163700,00,0.00,N,5,-200, 20250205,27150,27200,27450,26850,9499,257740250,00,0.00,N,5,-150, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 1bd58606d160..c2e57c9173fc 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 +20250210,432,423,435,422,37840,16257034,00,0.00,N,2,6, 20250207,426,424,428,423,12835,5464618,00,0.00,N,2,3, 20250206,423,423,429,423,13049,5551086,00,0.00,N,2,1, 20250205,422,423,429,422,14077,5979694,00,0.00,N,5,-1, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index e41d1fe10ce8..65e2a4285bb5 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 +20250210,6840,6670,6890,6580,166328,1117585790,00,0.00,N,2,40, 20250207,6800,6960,7000,6780,155178,1060247870,00,0.00,N,5,-150, 20250206,6950,6880,6980,6790,136770,939644650,00,0.00,N,2,70, 20250205,6880,6780,6940,6690,191557,1308394600,00,0.00,N,2,110, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 9404fdb663c6..074de5a8de72 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 +20250210,1479,1499,1500,1463,122230,180885231,00,0.00,N,5,-7, 20250207,1486,1508,1524,1480,148671,221580375,00,0.00,N,5,-22, 20250206,1508,1470,1535,1470,324222,491441639,00,0.00,N,2,38, 20250205,1470,1428,1500,1428,232588,337285527,00,0.00,N,2,42, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index ac6ad17eb22b..a1e27a93f57c 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 +20250210,3615,3525,3625,3470,605652,2148340910,00,0.00,N,2,35, 20250207,3580,3660,3690,3545,862899,3121648295,00,0.00,N,5,-115, 20250206,3695,3750,3800,3670,1100717,4090824435,00,0.00,N,5,-40, 20250205,3735,3600,3740,3580,1049328,3847420475,00,0.00,N,2,105, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 156fcc26eb0c..79c2f156fec8 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 +20250210,3720,3720,3720,3665,100599,371330850,00,0.00,N,3,0, 20250207,3720,3700,3735,3680,89282,331113850,00,0.00,N,3,0, 20250206,3720,3720,3770,3695,106763,396618210,00,0.00,N,3,0, 20250205,3720,3670,3800,3670,112006,416618515,00,0.00,N,2,50, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 4a649a64a31c..b29ddb8c4da2 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 +20250210,3515,3465,3515,3460,3259,11406835,00,0.00,N,2,20, 20250207,3495,3540,3610,3380,3815,13285580,00,0.00,N,5,-10, 20250206,3505,3495,3595,3495,1217,4275915,00,0.00,N,2,20, 20250205,3485,3600,3600,3485,1853,6551140,00,0.00,N,5,-140, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index cfc481c07d63..6982ac059b93 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 +20250210,18180,18870,18870,18130,149778,2748640080,00,0.00,N,5,-690, 20250207,18870,19150,19300,18800,70608,1336522950,00,0.00,N,5,-450, 20250206,19320,19240,19580,19170,50397,974268770,00,0.00,N,2,50, 20250205,19270,19350,19700,19230,81519,1585418980,00,0.00,N,5,-80, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index ed735dc88816..37a1031ec0da 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 +20250210,12770,13090,13090,12750,1465829,18886768900,00,0.00,N,5,-130, 20250207,12900,13020,13090,12570,1926677,24657602970,00,0.00,N,5,-120, 20250206,13020,13080,13220,12820,2495328,32594975330,00,0.00,N,2,230, 20250205,12790,13130,13230,12290,1977570,25294586030,00,0.00,N,5,-140, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 3e22cf3425a4..57b24eb02a0b 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 +20250210,23700,24600,24600,23650,388582,9274028600,00,0.00,N,5,-750, 20250207,24450,24400,24700,24300,282202,6921033275,00,0.00,N,2,50, 20250206,24400,24500,24750,24200,252342,6162573750,00,0.00,N,5,-50, 20250205,24450,24600,24750,24350,296813,7259007400,00,0.00,N,5,-50, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 5ae224ba23ce..5b0a4b7ee65a 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 +20250210,28400,28700,28700,28350,543,15492100,00,0.00,N,5,-300, 20250207,28700,28650,28900,28400,442,12606100,00,0.00,N,5,-150, 20250206,28850,28650,28850,28650,341,9815950,00,0.00,N,2,150, 20250205,28700,29250,29250,28600,418,12003450,00,0.00,N,3,0, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 9593e229bd09..bb4f96774a11 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 +20250210,1006,1027,1030,998,8422997,8509948943,00,0.00,N,2,1, 20250207,1005,1000,1042,981,17541672,17661139657,00,0.00,N,2,6, 20250206,999,936,1096,921,65055672,66781164377,00,0.00,N,2,106, 20250205,893,899,903,881,2906678,2599908985,00,0.00,N,5,-5, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index de09ca4b3173..e10d9084d8e5 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 +20250210,6330,6430,6430,6320,104056,662058750,00,0.00,N,5,-60, 20250207,6390,6420,6470,6390,72052,461793500,00,0.00,N,5,-80, 20250206,6470,6520,6520,6400,77834,501889390,00,0.00,N,5,-10, 20250205,6480,6550,6590,6470,62809,408600890,00,0.00,N,5,-70, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 4b7a4e34c4a3..f428b940615e 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 +20250210,473,470,474,467,941205,442616619,00,0.00,N,5,-3, 20250207,476,475,481,472,523183,248558085,00,0.00,N,2,1, 20250206,475,480,480,474,537693,255785356,00,0.00,N,5,-3, 20250205,478,470,478,470,440454,209294501,00,0.00,N,2,7, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index dcc593ff4ad3..f0603c28598b 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 +20250210,665,677,681,665,940425,632131862,00,0.00,N,5,-15, 20250207,680,687,693,678,327472,223383970,00,0.00,N,5,-12, 20250206,692,688,694,685,296635,204761186,00,0.00,N,2,4, 20250205,688,685,706,684,185181,128036396,00,0.00,N,2,3, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index f3072238528a..5853a5b1549b 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 +20250210,45750,45500,45900,41700,195868,8580447350,00,0.00,N,5,-100, 20250207,45850,48550,48750,45100,146941,6858521850,00,0.00,N,5,-2800, 20250206,48650,49100,49100,48150,40663,1979805850,00,0.00,N,5,-550, 20250205,49200,49050,49500,48100,71980,3515290250,00,0.00,N,2,100, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index fd145512e5e6..d9be1904f307 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 +20250210,6450,6450,6480,6410,5506,35449440,00,0.00,N,3,0, 20250207,6450,6480,6480,6410,4522,29095020,00,0.00,N,5,-30, 20250206,6480,6420,6500,6420,3796,24555560,00,0.00,N,2,60, 20250205,6420,6470,6470,6280,9794,62812540,00,0.00,N,5,-30, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 1430603000fe..e50facdeceb0 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 +20250210,11380,11290,11380,11090,11078,124541540,00,0.00,N,2,80, 20250207,11300,11410,11410,11190,7882,88891760,00,0.00,N,5,-120, 20250206,11420,11300,11470,11150,6442,72959260,00,0.00,N,2,120, 20250205,11300,11210,11350,11150,9303,104631350,00,0.00,N,2,90, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 593ffe56630d..4c187d2368c6 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 +20250210,9640,9410,9980,9410,10274,98935180,00,0.00,N,2,110, 20250207,9530,9620,9930,9490,30443,294119100,00,0.00,N,5,-90, 20250206,9620,9460,9790,9370,27123,258757610,00,0.00,N,2,160, 20250205,9460,9110,9480,9050,27170,250594130,00,0.00,N,2,350, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index e131de9aa162..1d40d749f264 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 +20250210,17570,17290,17610,16840,733007,12639396870,00,0.00,N,2,190, 20250207,17380,17960,18090,17290,765681,13418169170,00,0.00,N,5,-580, 20250206,17960,18700,18730,17860,870197,15733809160,00,0.00,N,5,-740, 20250205,18700,17200,19420,17180,2198307,40951391740,00,0.00,N,2,1390, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 7f9425719276..04d3c1ec081a 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 +20250210,491,495,495,487,19224,9432518,00,0.00,N,5,-1, 20250207,492,493,500,485,52550,25642103,00,0.00,N,3,0, 20250206,492,493,498,489,31812,15630105,00,0.00,N,3,0, 20250205,492,493,493,488,50478,24708569,00,0.00,N,2,2, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index da4c71432225..ca1050e19f10 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 +20250210,44900,45300,45300,44500,3094,138509500,00,0.00,N,5,-400, 20250207,45300,46150,47450,45050,13790,625391500,00,0.00,N,5,-850, 20250206,46150,45800,46550,45800,1483,68370400,00,0.00,N,2,350, 20250205,45800,45450,45800,45050,4010,181875650,00,0.00,N,2,550, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 307d6356fd68..15f85d72e1d7 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 +20250210,21200,20550,21500,20450,295087,6222803500,00,0.00,N,2,650, 20250207,20550,20750,21000,20400,167216,3460949300,00,0.00,N,5,-150, 20250206,20700,20400,21400,20200,366210,7656301000,00,0.00,N,2,300, 20250205,20400,20500,21500,20000,917332,18936881100,00,0.00,N,2,1650, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index ff34fad3e1cf..22a70c8d51c5 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 +20250210,79300,79300,79300,78700,4982,393506200,00,0.00,N,2,400, 20250207,78900,78600,79200,78600,3249,256377700,00,0.00,N,2,100, 20250206,78800,77500,79300,77500,7486,587070500,00,0.00,N,2,1400, 20250205,77400,76700,77400,76300,5535,424819600,00,0.00,N,2,700, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 1bd670cd7f75..bac941cba0b5 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 +20250210,4175,4150,4195,4110,209170,869585035,00,0.00,N,2,10, 20250207,4165,4145,4230,4145,347941,1456256570,00,0.00,N,2,15, 20250206,4150,4170,4200,4120,289267,1198278435,00,0.00,N,3,0, 20250205,4150,4100,4220,4100,419105,1747887630,00,0.00,N,2,50, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 22abae18982b..2f1c17079740 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 +20250210,11800,12000,12000,11800,20169,239166480,00,0.00,N,5,-150, 20250207,11950,11900,12060,11870,11029,131358290,00,0.00,N,2,50, 20250206,11900,12010,12070,11870,17248,206223050,00,0.00,N,5,-100, 20250205,12000,11990,12060,11970,12628,151584590,00,0.00,N,2,10, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index ecbe248ffa3f..9667b9586507 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 +20250210,14830,15010,15010,14660,1641,24284420,00,0.00,N,5,-180, 20250207,15010,14440,15010,14340,2470,35726640,00,0.00,N,2,570, 20250206,14440,14510,14510,14270,1081,15512150,00,0.00,N,5,-70, 20250205,14510,14820,14820,14510,609,8958910,00,0.00,N,5,-310, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 08f61540e330..c2093933930b 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 +20250210,2025,2000,2180,2000,1364345,2831172185,00,0.00,N,2,25, 20250207,2000,2030,2045,1999,82248,165315116,00,0.00,N,5,-30, 20250206,2030,1979,2050,1979,193822,392434943,00,0.00,N,2,52, 20250205,1978,1955,1990,1955,111718,220097143,00,0.00,N,2,23, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 93d0d3384483..0d8941c71fed 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 +20250210,2650,2655,2665,2630,49330,130793195,00,0.00,N,5,-5, 20250207,2655,2660,2670,2635,92380,244817485,00,0.00,N,5,-15, 20250206,2670,2655,2685,2650,59369,158318885,00,0.00,N,2,20, 20250205,2650,2650,2665,2645,45118,119712345,00,0.00,N,2,5, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 3bf72c5c6f3c..a4d511203501 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 +20250210,15120,15030,15160,14950,81881,1234722730,00,0.00,N,2,50, 20250207,15070,15040,15220,15040,84589,1279752770,00,0.00,N,5,-60, 20250206,15130,14980,15130,14950,72009,1084746230,00,0.00,N,2,150, 20250205,14980,15140,15150,14920,73454,1101714670,00,0.00,N,5,-220, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 0251831a3778..01745d113434 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 +20250210,1446,1458,1468,1445,4694,6834648,00,0.00,N,5,-20, 20250207,1466,1464,1483,1460,6524,9632795,00,0.00,N,5,-10, 20250206,1476,1466,1491,1461,10305,15160099,00,0.00,N,5,-2, 20250205,1478,1480,1484,1436,12159,17827867,00,0.00,N,5,-2, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index a4245edb164f..68b8add7beef 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 +20250210,31800,29300,31950,28650,187171,5772334600,00,0.00,N,2,2400, 20250207,29400,28950,29600,28300,61456,1781869700,00,0.00,N,2,600, 20250206,28800,28550,28800,28150,35012,999037850,00,0.00,N,2,600, 20250205,28200,28100,28600,27950,17191,484517050,00,0.00,N,2,200, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 6bb68b658dfc..cf2a001af662 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 +20250210,2690,2750,2750,2685,67901,183784495,00,0.00,N,5,-20, 20250207,2710,2740,2770,2700,79698,217300415,00,0.00,N,5,-30, 20250206,2740,2685,2830,2685,234156,648585040,00,0.00,N,2,70, 20250205,2670,2630,2725,2630,39990,107329905,00,0.00,N,2,20, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 58f20ed6f59a..57ca9e4b014a 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 +20250210,18460,18410,18550,18360,9092,167603610,00,0.00,N,2,50, 20250207,18410,18300,18460,18240,8093,148724650,00,0.00,N,2,40, 20250206,18370,18330,18440,18260,12474,228728670,00,0.00,N,2,30, 20250205,18340,18270,18360,18220,6566,120072940,00,0.00,N,2,140, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index fcbd71af2377..b5e71eaee01d 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 +20250210,14380,14310,14500,14300,24194,347788800,00,0.00,N,2,30, 20250207,14350,14020,14450,14000,43960,627596430,00,0.00,N,2,270, 20250206,14080,14190,14200,14080,23901,337261370,00,0.00,N,5,-40, 20250205,14120,14070,14220,14010,36133,510290950,00,0.00,N,2,120, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 2e7108f06768..b78726ae92f3 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 +20250210,246000,248000,249000,244500,2031,500698500,00,0.00,N,5,-2000, 20250207,248000,247000,249500,246000,723,179336500,00,0.00,N,3,0, 20250206,248000,253000,253000,241500,4912,1206278000,00,0.00,N,5,-4500, 20250205,252500,252500,252500,250000,887,222871500,00,0.00,N,2,500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 00ae9b64203c..3d0526d0bd9f 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 +20250210,854,861,864,848,86655,74048151,00,0.00,N,5,-7, 20250207,861,887,889,861,59345,51706215,00,0.00,N,5,-17, 20250206,878,863,893,863,73163,64167447,00,0.00,N,2,15, 20250205,863,855,866,838,234648,199851092,00,0.00,N,5,-4, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index b9e7a824c950..54c55849e47e 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 +20250210,9130,9100,9170,9030,15711,143164190,00,0.00,N,3,0, 20250207,9130,9110,9550,9110,79037,734520390,00,0.00,N,5,-20, 20250206,9150,9180,9200,9080,16052,146697940,00,0.00,N,3,0, 20250205,9150,9100,9170,9100,15780,144116420,00,0.00,N,3,0, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 5d009fdbe94f..c26e5d13cff2 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 +20250210,2900,2920,2980,2860,493423,1436740885,00,0.00,N,2,10, 20250207,2890,2990,2990,2885,361912,1055952450,00,0.00,N,5,-70, 20250206,2960,2910,2990,2905,410066,1210669040,00,0.00,N,2,20, 20250205,2940,2895,2960,2890,400131,1172359950,00,0.00,N,5,-30, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 1d321d8d8015..8d9101c19d02 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 +20250210,6760,6840,6840,6700,53383,360990180,00,0.00,N,5,-10, 20250207,6770,6610,6830,6610,84012,565394270,00,0.00,N,2,110, 20250206,6660,6600,6820,6550,82215,550470840,00,0.00,N,2,140, 20250205,6520,6410,6560,6410,39150,254717250,00,0.00,N,2,110, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index d32537ab3f07..871db2ec88f0 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 +20250210,47250,47900,48700,46500,1502,71775950,00,0.00,N,5,-150, 20250207,47400,47400,47850,47200,2770,131374400,00,0.00,N,5,-150, 20250206,47550,48800,48800,47500,3276,157065800,00,0.00,N,5,-650, 20250205,48200,48400,48850,47700,10363,501915500,00,0.00,N,5,-350, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 5208f4dc40a4..cfb6cc8b180a 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 +20250210,2685,2660,2695,2640,79083,210317120,00,0.00,N,3,0, 20250207,2685,2715,2725,2630,119450,318621315,00,0.00,N,5,-45, 20250206,2730,2800,2800,2620,312656,842351370,00,0.00,N,5,-70, 20250205,2800,2870,2885,2770,152009,427083430,00,0.00,N,5,-75, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 2bd35e344c26..bfa58cd2505a 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 +20250210,4125,4080,4135,4035,55288,226216580,00,0.00,N,2,15, 20250207,4110,4095,4295,4065,100434,413040800,00,0.00,N,2,10, 20250206,4100,4145,4145,4045,91867,375333000,00,0.00,N,5,-45, 20250205,4145,4170,4175,4120,31394,129779990,00,0.00,N,5,-20, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 727e2e3e6ec9..44329992e2c5 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 +20250210,1868,1838,1874,1816,10749,19696113,00,0.00,N,2,20, 20250207,1848,1845,1854,1814,23511,42937339,00,0.00,N,2,3, 20250206,1845,1900,1900,1845,17243,32232256,00,0.00,N,5,-45, 20250205,1890,1847,1920,1819,58552,109507626,00,0.00,N,2,71, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 5b7ebfbcd509..a15ed6c61c40 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 +20250210,3925,3915,3925,3905,10514,41133145,00,0.00,N,3,0, 20250207,3925,3945,3950,3890,28340,110900565,00,0.00,N,5,-20, 20250206,3945,3950,3980,3900,29018,114176535,00,0.00,N,3,0, 20250205,3945,3925,3970,3895,26171,102927855,00,0.00,N,2,15, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 65b6d484f49f..38a7749a61b9 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 +20250210,17900,18020,18020,17800,7880,140896030,00,0.00,N,5,-130, 20250207,18030,18000,18040,17840,12929,231589390,00,0.00,N,2,30, 20250206,18000,18150,18150,17940,7387,132942520,00,0.00,N,5,-80, 20250205,18080,18100,18130,18000,7952,143401440,00,0.00,N,5,-20, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 1eb0d80f58d8..67659575eac1 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 +20250210,3560,3625,3650,3525,134695,482394265,00,0.00,N,5,-65, 20250207,3625,3810,3830,3625,88045,324484925,00,0.00,N,5,-185, 20250206,3810,3795,3845,3755,99653,377999805,00,0.00,N,2,40, 20250205,3770,3790,3800,3715,45769,171637040,00,0.00,N,5,-10, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index bc660ee07624..4d2bd68aa621 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 +20250210,7760,7650,7760,7530,235646,1799327840,00,0.00,N,2,140, 20250207,7620,7630,7630,7520,68522,519341640,00,0.00,N,5,-10, 20250206,7630,7390,7650,7390,368082,2771238410,00,0.00,N,2,200, 20250205,7430,7440,7450,7370,176448,1306147460,00,0.00,N,5,-10, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 1c4fe13f9b63..8cf1ec848bdc 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 +20250210,19290,19250,19550,19250,14113,272998800,00,0.00,N,5,-90, 20250207,19380,19300,19380,19270,13098,252911210,00,0.00,N,2,80, 20250206,19300,19190,19300,19190,9682,186091190,00,0.00,N,2,90, 20250205,19210,19200,19310,19200,9802,188304360,00,0.00,N,2,10, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index b8ba522b0b52..5193d4fd6f33 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 +20250210,5340,5310,5400,5200,332448,1756186860,00,0.00,N,5,-80, 20250207,5420,5390,5480,5370,204911,1108574300,00,0.00,N,5,-30, 20250206,5450,5490,5490,5380,131685,714099000,00,0.00,N,3,0, 20250205,5450,5570,5570,5430,132132,724579980,00,0.00,N,5,-100, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index ac6be64eb472..60744d107665 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 +20250210,505,502,506,499,194362,97745213,00,0.00,N,2,3, 20250207,502,512,514,490,745118,376870352,00,0.00,N,5,-13, 20250206,515,512,519,512,288966,148588440,00,0.00,N,2,1, 20250205,514,515,526,510,485031,250979905,00,0.00,N,5,-1, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 8393ec65b427..12e2e54707f6 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 +20250210,271500,265000,275000,264000,56333,15287890000,00,0.00,N,2,8500, 20250207,263000,258000,268500,258000,55875,14796119500,00,0.00,N,2,4500, 20250206,258500,253500,262000,250500,42709,11087301500,00,0.00,N,2,6000, 20250205,252500,254500,258500,251500,24176,6149343000,00,0.00,N,2,500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index ac9524ddc226..3a353f115723 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 +20250210,11720,11650,11730,11530,19748,229024510,00,0.00,N,5,-20, 20250207,11740,12200,12200,11580,50091,587333280,00,0.00,N,5,-470, 20250206,12210,11770,12210,11680,31071,375286740,00,0.00,N,2,440, 20250205,11770,11850,11900,11750,10898,128514840,00,0.00,N,2,10, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 7074e3cf0123..21c639b9cdaf 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 +20250210,3655,3710,3855,3555,6935113,25607502955,00,0.00,N,5,-70, 20250207,3725,3480,3880,3350,23716924,86341776055,00,0.00,N,2,165, 20250206,3560,3200,3590,3150,27158980,93827917285,00,0.00,N,2,795, 20250205,2765,2760,2805,2720,972530,2757365810,00,0.00,N,5,-15, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 57629f3b2dcb..f11f5bc29a54 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 +20250210,5230,5320,5330,5100,4051,20852120,00,0.00,N,2,30, 20250207,5200,5100,5240,5070,1800,9237600,00,0.00,N,2,90, 20250206,5110,5100,5250,5090,3538,18112270,00,0.00,N,2,10, 20250205,5100,5090,5200,5040,4381,22390180,00,0.00,N,5,-40, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 7f2f481422a1..89e3b1a8237b 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 +20250210,1176,1163,1218,1159,406103,480180679,00,0.00,N,2,13, 20250207,1163,1210,1211,1157,896840,1050332957,00,0.00,N,5,-53, 20250206,1216,1194,1246,1194,1309714,1596373249,00,0.00,N,2,23, 20250205,1193,1216,1217,1185,803410,961821873,00,0.00,N,5,-23, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 05f0a2276945..f5ed70a3e849 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 +20250210,9450,9440,9450,9330,5273,49478090,00,0.00,N,2,10, 20250207,9440,9580,9660,9440,6427,61228610,00,0.00,N,5,-70, 20250206,9510,9510,9790,9510,5590,53245040,00,0.00,N,2,20, 20250205,9490,9540,9630,9450,6647,63450670,00,0.00,N,2,40, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 282dd3d4295d..e0eed56389fe 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 +20250210,167200,166100,167300,165200,11,1824300,00,0.00,N,5,-1400, 20250207,168600,168200,169200,168200,11,1853800,00,0.00,N,2,400, 20250206,168200,166000,168300,166000,4,670800,00,0.00,N,5,-100, 20250205,168300,168900,168900,165000,6,1004700,00,0.00,N,2,1000, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 754c36571cc8..75cbe0a18b7d 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 +20250210,7360,7060,8640,6950,208488,1651830730,00,0.00,N,2,130, 20250207,7230,7200,7420,7190,2208,16005760,00,0.00,N,5,-130, 20250206,7360,7200,7380,7140,8173,58875280,00,0.00,N,2,160, 20250205,7200,7100,7500,7100,3855,27904160,00,0.00,N,2,20, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 83cbe83d3f55..6d631873ae84 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 +20250210,1362,1345,1443,1318,4858919,6737380184,00,0.00,N,3,0, 20250207,1362,1410,1411,1347,3390203,4643321825,00,0.00,N,5,-63, 20250206,1425,1472,1520,1410,4527320,6583444410,00,0.00,N,5,-26, 20250205,1451,1528,1534,1435,5171496,7635565084,00,0.00,N,5,-85, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 200e686c6671..4e65f1521971 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 +20250210,712,724,733,712,35849,25855003,00,0.00,N,5,-21, 20250207,733,708,740,708,42155,30640021,00,0.00,N,2,25, 20250206,708,718,782,704,177522,132962947,00,0.00,N,5,-10, 20250205,718,715,732,700,22835,16135787,00,0.00,N,2,3, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index e42d455d0d83..d844675480ac 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 +20250210,1235,1222,1235,1212,28903,35186575,00,0.00,N,3,0, 20250207,1235,1223,1240,1222,5129,6318333,00,0.00,N,3,0, 20250206,1235,1218,1245,1218,17031,20887478,00,0.00,N,2,7, 20250205,1228,1239,1255,1218,8252,10159519,00,0.00,N,5,-4, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 16c96f305149..81b217ea0a08 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 +20250210,1397,1390,1405,1390,176934,247601426,00,0.00,N,5,-11, 20250207,1408,1402,1420,1401,119510,168119910,00,0.00,N,5,-4, 20250206,1412,1398,1412,1397,159380,224095658,00,0.00,N,2,14, 20250205,1398,1400,1403,1390,53379,74719180,00,0.00,N,3,0, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 39b18c5c7e9b..6b1ca8c9e201 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 +20250210,24700,23900,25000,23250,252288,6079779400,00,0.00,N,2,100, 20250207,24600,25250,25950,24500,193111,4790381250,00,0.00,N,5,-950, 20250206,25550,26500,26500,25400,116931,2999351950,00,0.00,N,5,-450, 20250205,26000,25650,26500,25600,93262,2439231200,00,0.00,N,2,350, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 397b1311df8b..5c2d5d246afd 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 +20250210,4960,4965,4985,4900,71552,354331295,00,0.00,N,5,-5, 20250207,4965,5060,5060,4955,95132,473350730,00,0.00,N,5,-105, 20250206,5070,4995,5080,4950,127748,643191900,00,0.00,N,2,75, 20250205,4995,4960,5010,4935,88183,438323305,00,0.00,N,2,35, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 437a0a508563..c13245992858 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 +20250210,1094,1096,1106,1069,442801,480323422,00,0.00,N,5,-3, 20250207,1097,1116,1116,1089,166633,183125925,00,0.00,N,5,-14, 20250206,1111,1100,1117,1095,147350,163417582,00,0.00,N,2,14, 20250205,1097,1073,1097,1073,268422,293575471,00,0.00,N,2,19, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 78e243d33d02..58f2281a233e 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 +20250210,831,828,840,822,201945,167842462,00,0.00,N,5,-2, 20250207,833,850,852,822,341378,283703939,00,0.00,N,5,-17, 20250206,850,865,867,840,383463,324862434,00,0.00,N,5,-9, 20250205,859,831,864,829,739186,626965164,00,0.00,N,2,22, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 9856533645a3..b00842ecc6b7 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 +20250210,21700,21850,21950,21500,214025,4646304800,00,0.00,N,5,-300, 20250207,22000,23750,23750,21800,547488,12186251950,00,0.00,N,5,-1400, 20250206,23400,23200,23650,22750,229088,5336135100,00,0.00,N,2,450, 20250205,22950,23500,23750,22950,82892,1917616450,00,0.00,N,5,-200, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 870f13bb5cf0..e951825e0892 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 +20250210,5260,5290,5360,5250,40421,213484960,00,0.00,N,5,-80, 20250207,5340,5300,5400,5280,50701,271248400,00,0.00,N,2,10, 20250206,5330,5320,5400,5280,36786,195545070,00,0.00,N,2,10, 20250205,5320,5310,5400,5240,10849,57614030,00,0.00,N,2,40, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index e10fa41d9330..ad65fbfd2f37 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 +20250210,12650,12620,12650,12540,6039,76103310,00,0.00,N,2,10, 20250207,12640,12700,12700,12500,5366,67397150,00,0.00,N,5,-40, 20250206,12680,12600,12710,12560,10578,133925660,00,0.00,N,2,160, 20250205,12520,12500,12520,12300,11684,145084700,00,0.00,N,2,20, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 38605af5de6f..c04d33bdea49 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 +20250210,2935,3000,3000,2905,3489,10224270,00,0.00,N,5,-65, 20250207,3000,3035,3060,3000,3183,9602925,00,0.00,N,5,-35, 20250206,3035,3060,3060,3000,692,2085915,00,0.00,N,2,25, 20250205,3010,2995,3095,2900,2492,7475370,00,0.00,N,2,30, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 2a23650ed355..20e0b83b355e 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 +20250210,172500,171200,172500,170400,1854,317767500,00,0.00,N,2,1300, 20250207,171200,169300,172000,169300,853,145610000,00,0.00,N,2,1900, 20250206,169300,170000,170700,164500,2008,337994300,00,0.00,N,2,5700, 20250205,163600,165400,165400,163600,703,115632100,00,0.00,N,5,-200, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 29901c758b87..26a3eb5b7d47 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 +20250210,1291,1264,1347,1264,112611,147596957,00,0.00,N,2,27, 20250207,1264,1331,1334,1250,122686,156055332,00,0.00,N,5,-56, 20250206,1320,1334,1398,1313,71176,94519093,00,0.00,N,5,-14, 20250205,1334,1374,1417,1311,98837,132400289,00,0.00,N,5,-26, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 2ca06a89907e..d608c933840b 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 +20250210,1037,1047,1047,1036,16684,17312273,00,0.00,N,5,-10, 20250207,1047,1044,1084,1043,18998,20127254,00,0.00,N,2,4, 20250206,1043,1040,1049,1030,11238,11698892,00,0.00,N,2,3, 20250205,1040,1043,1045,1039,32252,33583686,00,0.00,N,5,-5, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 5642cdb30cc7..4d93fb076211 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 +20250210,5480,5720,5740,5480,1207691,6759615600,00,0.00,N,5,-170, 20250207,5650,5240,5820,5140,4154918,23156865140,00,0.00,N,2,410, 20250206,5240,5170,5430,5110,1476667,7796644660,00,0.00,N,2,170, 20250205,5070,5050,5140,5030,607695,3082297560,00,0.00,N,5,-60, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index a171ebffccaf..dd742a5e7a33 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 +20250210,1865,1863,1884,1853,80941,151050647,00,0.00,N,2,2, 20250207,1863,1882,1882,1863,14953,27940845,00,0.00,N,5,-20, 20250206,1883,1880,1883,1871,15278,28651511,00,0.00,N,3,0, 20250205,1883,1882,1887,1864,78364,146662948,00,0.00,N,3,0, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 0763249c151a..46c755728718 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 +20250210,315000,316000,317500,312000,1400,441303000,00,0.00,N,2,2000, 20250207,313000,315000,315000,311500,1959,612919500,00,0.00,N,3,0, 20250206,313000,313500,314000,312500,1461,457984500,00,0.00,N,5,-500, 20250205,313500,314000,315500,312500,2066,648275500,00,0.00,N,5,-1500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 32bb614c7513..0ea891f2cc16 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 +20250210,2545,2550,2595,2505,37234,95244715,00,0.00,N,5,-5, 20250207,2550,2530,2670,2480,156468,404910340,00,0.00,N,2,10, 20250206,2540,2380,2615,2365,417399,1048548865,00,0.00,N,2,180, 20250205,2360,2365,2400,2305,34321,81041230,00,0.00,N,5,-5, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 18428df2430d..b21f9253f6b1 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 +20250210,4750,4715,4780,4670,64225,303605935,00,0.00,N,3,0, 20250207,4750,4805,4840,4750,84660,404722850,00,0.00,N,5,-45, 20250206,4795,4770,4800,4710,62050,296207080,00,0.00,N,2,25, 20250205,4770,4660,4775,4660,64254,304452145,00,0.00,N,2,115, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 3f8f2e1b15a8..1940a3c8e270 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 +20250210,5400,5610,5610,5380,311170,1698542920,00,0.00,N,5,-120, 20250207,5520,5260,5520,5230,474510,2559648470,00,0.00,N,2,330, 20250206,5190,5150,5280,5110,136150,709915970,00,0.00,N,2,100, 20250205,5090,5080,5110,5000,48037,242954460,00,0.00,N,2,10, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index a11ce841732f..c3671f908fab 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 +20250210,211000,213500,219000,211000,6100,1316115500,00,0.00,N,5,-2500, 20250207,213500,215500,217500,210500,3483,747834500,00,0.00,N,5,-4000, 20250206,217500,215000,219500,209000,7645,1644006500,00,0.00,N,5,-500, 20250205,218000,221000,221500,214000,6902,1504164500,00,0.00,N,5,-3500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 5c00086ce21a..e6fc23148952 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 +20250210,680,688,692,664,572323,388909602,00,0.00,N,5,-8, 20250207,688,740,740,684,1238544,862845769,00,0.00,N,5,-42, 20250206,730,725,734,715,440334,318794130,00,0.00,N,2,5, 20250205,725,730,743,706,444327,322011483,00,0.00,N,5,-4, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 855df2a2ca42..759234272ca9 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 +20250210,9040,9060,9280,9000,37213,339025380,00,0.00,N,5,-10, 20250207,9050,9180,9180,8940,54963,495867530,00,0.00,N,5,-250, 20250206,9300,8980,9320,8870,99455,909419570,00,0.00,N,2,480, 20250205,8820,8780,8890,8710,23269,204718370,00,0.00,N,2,40, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 228ea46a084a..a0fde72bb34f 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 +20250210,2515,2475,2530,2475,31459,78549655,00,0.00,N,2,25, 20250207,2490,2490,2525,2480,11396,28385035,00,0.00,N,5,-30, 20250206,2520,2490,2525,2465,44152,110189390,00,0.00,N,2,30, 20250205,2490,2505,2510,2470,7343,18230190,00,0.00,N,5,-10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 4627a512535a..b710e84f5da8 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 +20250210,21550,21350,21850,20650,60133,1288389350,00,0.00,N,2,450, 20250207,21100,21500,21700,21100,26002,558156400,00,0.00,N,5,-600, 20250206,21700,20900,21750,20700,58795,1264611000,00,0.00,N,2,1000, 20250205,20700,20400,20850,20250,31471,649017800,00,0.00,N,2,450, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index bb77808b5843..6763989fb541 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 +20250210,15550,15860,15860,15460,10050,156335520,00,0.00,N,5,-310, 20250207,15860,15870,15930,15500,5220,82485900,00,0.00,N,5,-110, 20250206,15970,16000,16000,15800,5966,94729550,00,0.00,N,5,-50, 20250205,16020,15880,16070,15730,9909,157399900,00,0.00,N,2,130, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index d01499daa0df..87056f4a969c 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 +20250210,15540,15500,15710,15420,7042,109504420,00,0.00,N,2,40, 20250207,15500,15410,15850,15390,6516,101010020,00,0.00,N,2,30, 20250206,15470,15490,15900,15450,9471,147909810,00,0.00,N,5,-50, 20250205,15520,15660,15680,15480,5639,87479660,00,0.00,N,5,-100, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index a30e1eb139ee..6564355a2f9a 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 +20250210,16260,15200,16340,14770,796672,12503887000,00,0.00,N,2,910, 20250207,15350,15950,15990,15160,660252,10205542270,00,0.00,N,5,-420, 20250206,15770,16080,16250,14730,929164,14303716720,00,0.00,N,2,120, 20250205,15650,15890,16390,15500,431641,6817035300,00,0.00,N,5,-160, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 65d4a1aaf7f2..38f7c3dec7ab 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 +20250210,8140,8290,8290,8050,73716,599271210,00,0.00,N,5,-100, 20250207,8240,8340,8420,8170,44962,371845190,00,0.00,N,5,-180, 20250206,8420,8460,8530,8300,45235,379758090,00,0.00,N,3,0, 20250205,8420,8250,8480,8250,56462,473898110,00,0.00,N,2,170, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index c5325abdf308..c702e6e77a07 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 +20250210,14290,14300,14390,14210,77385,1106356290,00,0.00,N,5,-60, 20250207,14350,14580,14620,14350,78661,1135199200,00,0.00,N,5,-270, 20250206,14620,14550,14700,14530,96119,1406358010,00,0.00,N,2,70, 20250205,14550,14510,14660,14440,76081,1105693000,00,0.00,N,2,70, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 4b6d2abe9ccb..55c3fdfaa36e 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 +20250210,798000,812000,813000,790000,57486,45969369000,00,0.00,N,5,-12000, 20250207,810000,811000,817000,790000,74438,59986669000,00,0.00,N,2,1000, 20250206,809000,748000,828000,735000,384687,303853613000,00,0.00,N,2,105000, 20250205,704000,703000,720000,698000,48074,34228085000,00,0.00,N,2,5000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 39ebc72bd99d..4e11e4c214de 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 +20250210,681000,693000,693000,670000,851,578770000,00,0.00,N,5,-19000, 20250207,700000,683000,705000,680000,2794,1946558000,00,0.00,N,2,18000, 20250206,682000,665000,689000,665000,1267,863452000,00,0.00,N,2,17000, 20250205,665000,625000,671000,625000,1906,1254401000,00,0.00,N,2,36000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index e931c4861042..c6718efa176d 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 +20250210,1731,1754,1754,1716,682049,1179725799,00,0.00,N,5,-1, 20250207,1732,1769,1769,1719,1163738,2013918203,00,0.00,N,5,-30, 20250206,1762,1791,1793,1758,1085425,1920834921,00,0.00,N,5,-34, 20250205,1796,1744,1815,1740,2129207,3817536142,00,0.00,N,2,63, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index dc8dbe47ac60..ed25f7566a18 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 +20250210,13740,13900,13900,13650,11745,161494790,00,0.00,N,2,10, 20250207,13730,13650,13770,13630,5552,76052080,00,0.00,N,3,0, 20250206,13730,13850,13850,13620,11474,156947670,00,0.00,N,5,-20, 20250205,13750,13920,14000,13710,10994,151427890,00,0.00,N,5,-170, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 030f3a881267..9a874c66a776 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 +20250210,1528,1530,1537,1492,123579,188659041,00,0.00,N,3,0, 20250207,1528,1573,1573,1521,113284,173718642,00,0.00,N,5,-17, 20250206,1545,1547,1590,1530,224260,349074829,00,0.00,N,2,21, 20250205,1524,1541,1559,1520,99029,152062242,00,0.00,N,5,-17, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index b8bfc8331fd1..4b50b3dad781 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 +20250210,43850,43550,44350,42250,113239,4909194200,00,0.00,N,5,-1250, 20250207,45100,46000,46100,44300,48335,2151779600,00,0.00,N,5,-850, 20250206,45950,44900,46000,44650,47203,2142825450,00,0.00,N,2,1350, 20250205,44600,45650,45950,44300,36180,1624401900,00,0.00,N,5,-1000, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index ef3048fbf750..6e5c79639106 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 +20250210,5230,5200,5270,5110,175381,913529940,00,0.00,N,5,-10, 20250207,5240,5460,5480,5230,381081,2024360880,00,0.00,N,5,-250, 20250206,5490,5400,5490,5400,89572,487372490,00,0.00,N,2,90, 20250205,5400,5350,5480,5350,84291,457254670,00,0.00,N,2,70, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 52b476a2134f..8e7b4adeadc7 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 +20250210,2160,2185,2185,2150,17059,36905595,00,0.00,N,5,-25, 20250207,2185,2180,2185,2170,3780,8235635,00,0.00,N,2,5, 20250206,2180,2180,2180,2165,9277,20128300,00,0.00,N,3,0, 20250205,2180,2175,2185,2170,15592,33856605,00,0.00,N,2,10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index c2ae674e6a6f..ea715bf1e187 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 +20250210,2675,2655,2675,2640,88636,235333255,00,0.00,N,2,20, 20250207,2655,2695,2695,2655,142523,380361335,00,0.00,N,5,-40, 20250206,2695,2695,2700,2675,68995,185451070,00,0.00,N,3,0, 20250205,2695,2675,2695,2660,58546,157142880,00,0.00,N,2,15, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 4a025e5c2338..1107ca030079 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 +20250210,3480,3500,3510,3460,17245,60040835,00,0.00,N,5,-20, 20250207,3500,3525,3525,3490,21839,76381020,00,0.00,N,5,-15, 20250206,3515,3520,3520,3490,9143,32018270,00,0.00,N,5,-5, 20250205,3520,3500,3545,3480,13195,46279400,00,0.00,N,2,20, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index ea820fe1389a..7c385d79ac61 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 +20250210,23900,23950,24050,23700,1062228,25370125050,00,0.00,N,2,300, 20250207,23600,23950,24100,23500,974946,23147525750,00,0.00,N,5,-450, 20250206,24050,23900,24150,23850,585812,14069054100,00,0.00,N,2,300, 20250205,23750,23750,23900,23650,516309,12283647050,00,0.00,N,2,150, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 35e684cd68ef..d748e4da0f70 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 +20250210,2040,2030,2065,2010,90953,184886220,00,0.00,N,2,10, 20250207,2030,2055,2065,2020,99206,201836460,00,0.00,N,5,-30, 20250206,2060,2060,2080,2050,136710,282126765,00,0.00,N,2,5, 20250205,2055,2055,2090,2045,101336,208864675,00,0.00,N,5,-10, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 8718c53b06e6..8bbbc43f4111 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 +20250210,3325,3305,3345,3280,658132,2182676900,00,0.00,N,2,10, 20250207,3315,3355,3380,3305,1182748,3934407125,00,0.00,N,5,-60, 20250206,3375,3430,3445,3355,1852425,6267773435,00,0.00,N,5,-50, 20250205,3425,3440,3460,3415,781581,2680332850,00,0.00,N,5,-15, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 57c0fc3552bb..4cba756b1a1f 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 +20250210,16660,16730,16760,16600,57534,960295860,00,0.00,N,5,-110, 20250207,16770,16850,16860,16600,64961,1083744910,00,0.00,N,5,-30, 20250206,16800,16770,17040,16740,78813,1329968870,00,0.00,N,2,40, 20250205,16760,16720,16760,16580,72769,1216031130,00,0.00,N,2,70, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 2eaafec05cdf..1d9bacd9bee8 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 +20250210,69700,72700,72700,69700,339496,23848750200,00,0.00,N,5,-3100, 20250207,72800,73100,73800,72300,146754,10716453200,00,0.00,N,5,-1000, 20250206,73800,72500,73800,71900,107968,7852855200,00,0.00,N,2,1700, 20250205,72100,72400,72600,71600,170365,12287891800,00,0.00,N,2,100, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 3c19c1e3b40e..22eaacf225d7 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250210,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250207,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250206,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250205,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250204,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250203,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250131,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250124,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250123,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250205,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250204,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250203,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250131,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250124,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250123,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250122,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250121,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250120,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 0b9269599ee4..f8b85d91efd2 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 +20250210,25900,26950,27700,25700,177408,4723170000,00,0.00,N,5,-750, 20250207,26650,25450,27000,25450,208623,5537847450,00,0.00,N,2,1350, 20250206,25300,24750,25850,24100,141250,3545363550,00,0.00,N,2,500, 20250205,24800,23950,25050,23700,117893,2900142850,00,0.00,N,2,900, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 091f41a7a39a..ae3fc03c249d 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 +20250210,4145,4250,4250,4095,83888,348092555,00,0.00,N,5,-35, 20250207,4180,4110,4250,4085,85893,358488545,00,0.00,N,2,55, 20250206,4125,4250,4300,4025,166577,697911750,00,0.00,N,5,-125, 20250205,4250,4320,4345,4250,97740,418104265,00,0.00,N,5,-75, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 4d512c4deb24..b9ab9c29bea5 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 +20250210,3625,3540,3640,3520,65636,234941945,00,0.00,N,2,50, 20250207,3575,3775,3775,3545,93902,341509300,00,0.00,N,5,-120, 20250206,3695,3675,3820,3625,204483,760251615,00,0.00,N,2,20, 20250205,3675,3600,3710,3345,332592,1160789765,00,0.00,N,2,75, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 478a7430ac6b..64d428092d1e 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 +20250210,3620,3625,3625,3540,197006,707489185,00,0.00,N,5,-10, 20250207,3630,3690,3700,3630,132498,484370150,00,0.00,N,5,-75, 20250206,3705,3700,3735,3680,152237,563720035,00,0.00,N,2,25, 20250205,3680,3585,3735,3585,322248,1186105075,00,0.00,N,2,100, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 0d0a124e837a..20e36baa4af2 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 +20250210,91600,91400,91900,89200,1381,125991600,00,0.00,N,2,200, 20250207,91400,91500,91600,89100,922,82965100,00,0.00,N,5,-100, 20250206,91500,90600,91700,89800,1202,109249300,00,0.00,N,2,900, 20250205,90600,90700,90700,88600,1902,170623500,00,0.00,N,2,1200, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index b618d1fd873c..3045f1290f77 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 +20250210,130100,125900,131500,122700,322943,41188075400,00,0.00,N,2,2200, 20250207,127900,130600,134500,127800,278843,36221142800,00,0.00,N,5,-3300, 20250206,131200,132100,133000,128500,208021,27111549700,00,0.00,N,5,-300, 20250205,131500,125600,133300,125500,377217,49147904400,00,0.00,N,2,6500, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 15086b801d9f..80e387498d21 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 +20250210,4860,4840,4865,4785,23301,112232235,00,0.00,N,2,20, 20250207,4840,4860,4880,4810,8497,41096805,00,0.00,N,5,-40, 20250206,4880,4825,4885,4805,19301,93539490,00,0.00,N,2,55, 20250205,4825,4830,4855,4800,10581,50969765,00,0.00,N,2,25, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 0af049edd546..d07620a51454 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 +20250210,8160,8170,8290,8100,257119,2110455370,00,0.00,N,5,-20, 20250207,8180,8140,8180,8060,856019,6996015390,00,0.00,N,2,10, 20250206,8170,8090,8170,8060,222626,1803768060,00,0.00,N,2,70, 20250205,8100,8160,8190,8090,109327,888838170,00,0.00,N,5,-30, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index bd7cb1be43fd..9f4b20370e04 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 +20250210,4320,4290,4330,4185,134693,574176795,00,0.00,N,5,-45, 20250207,4365,4210,4410,4170,271350,1162198095,00,0.00,N,2,130, 20250206,4235,4235,4260,4170,189588,797711605,00,0.00,N,2,15, 20250205,4220,4365,4630,4125,727465,3150062985,00,0.00,N,5,-90, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 55f2ccbe99b4..67a8ebd32721 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 +20250210,10160,9670,10270,9670,388353,3909708030,00,0.00,N,2,280, 20250207,9880,10480,10640,9810,732223,7395863510,00,0.00,N,5,-810, 20250206,10690,10940,11040,10650,638465,6876832280,00,0.00,N,5,-400, 20250205,11090,10940,11370,10820,1145245,12729630390,00,0.00,N,2,40, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 62b54fcddc31..19964173eacd 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 +20250210,25100,25200,25200,24750,576,14356700,00,0.00,N,2,50, 20250207,25050,24800,25050,24800,385,9592700,00,0.00,N,2,50, 20250206,25000,24750,25150,24750,1780,44398350,00,0.00,N,2,250, 20250205,24750,24850,24950,24550,795,19732150,00,0.00,N,5,-100, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index ebeaead3d3e2..87838f0ce11b 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 +20250210,104500,106300,106300,104300,696,72850800,00,0.00,N,5,-1000, 20250207,105500,103100,106300,103100,357,37503600,00,0.00,N,2,200, 20250206,105300,103700,105300,103700,172,17940000,00,0.00,N,3,0, 20250205,105300,103600,105300,103600,375,39166100,00,0.00,N,2,900, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index c83e98f78202..35c0826af810 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 +20250210,10210,10270,10310,10150,101078,1034543300,00,0.00,N,5,-20, 20250207,10230,10460,10460,10230,116103,1194776510,00,0.00,N,5,-200, 20250206,10430,10220,10520,10210,188373,1960972310,00,0.00,N,2,250, 20250205,10180,10200,10230,10090,82921,843422410,00,0.00,N,2,90, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 72a0ab9f5c88..c2905ed4fe5d 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 +20250210,63100,61900,64300,61500,6672,420928600,00,0.00,N,2,900, 20250207,62200,63200,63700,61600,8044,505774200,00,0.00,N,5,-1000, 20250206,63200,64400,65200,60300,11139,712312800,00,0.00,N,5,-700, 20250205,63900,64800,64800,63800,8553,549628500,00,0.00,N,5,-100, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 4655c90c8147..0188a57a32c0 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 +20250210,41000,41450,42000,40600,20381,840782200,00,0.00,N,5,-500, 20250207,41500,42500,42500,41250,18254,764006850,00,0.00,N,5,-950, 20250206,42450,41050,42700,41000,50951,2142835600,00,0.00,N,2,1400, 20250205,41050,40200,41850,40200,37569,1551156650,00,0.00,N,2,600, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 429c0d2653de..ebd1dd915821 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 +20250210,40400,39750,40750,39300,51286,2062125300,00,0.00,N,2,700, 20250207,39700,39700,40400,39700,31195,1245437200,00,0.00,N,5,-600, 20250206,40300,40900,41500,39900,51529,2074829100,00,0.00,N,5,-600, 20250205,40900,38800,41450,38800,91899,3742223850,00,0.00,N,2,2100, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 1d5140b41984..4b8673cf1321 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 +20250210,21700,21850,21850,21450,599870,12978876150,00,0.00,N,5,-450, 20250207,22150,22150,22400,22100,244164,5415865200,00,0.00,N,5,-200, 20250206,22350,22250,22350,21950,373135,8286861550,00,0.00,N,2,200, 20250205,22150,22500,22650,22050,288347,6426929250,00,0.00,N,5,-400, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index d2ac9845c3f3..434e71d54c4f 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 +20250210,319,322,323,319,318129,101788623,00,0.00,N,5,-4, 20250207,323,324,327,321,417096,134865136,00,0.00,N,5,-4, 20250206,327,325,327,322,143070,46519953,00,0.00,N,2,2, 20250205,325,325,327,320,309981,100182885,00,0.00,N,2,2, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 57fd540d2c9f..fc7dd4f0b522 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 +20250210,14400,14410,14460,14360,324,4664290,00,0.00,N,5,-40, 20250207,14440,14350,14530,14350,775,11158240,00,0.00,N,5,-20, 20250206,14460,14390,14460,14370,979,14131020,00,0.00,N,2,30, 20250205,14430,14420,14430,14360,1188,17131950,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 6b263791ef8f..b789f6845aa2 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 +20250210,12490,12740,12760,12230,457710,5702725300,00,0.00,N,5,-310, 20250207,12800,12520,13070,12520,1486880,18994492860,00,0.00,N,5,-2050, 20250206,14850,15140,15570,14760,921703,13821427370,00,0.00,N,5,-290, 20250205,15140,15450,15950,15070,1227080,18950668000,00,0.00,N,5,-160, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 51d5e01fc7e1..0880ec953c21 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 +20250210,3040,3140,3170,3000,981692,3023071825,00,0.00,N,5,-100, 20250207,3140,3110,3200,3095,591346,1862234670,00,0.00,N,3,0, 20250206,3140,3170,3205,3080,797743,2499534545,00,0.00,N,5,-30, 20250205,3170,3135,3230,3105,1336860,4244261535,00,0.00,N,2,70, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index f54b7d360dfa..1ba13a746558 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 +20250210,2070,2025,2070,1990,312867,636885457,00,0.00,N,2,35, 20250207,2035,2130,2135,2020,1269924,2609514145,00,0.00,N,5,-165, 20250206,2200,2195,2215,2175,255212,557338225,00,0.00,N,2,5, 20250205,2195,2160,2205,2160,163074,356264795,00,0.00,N,2,40, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 9b1b3dc43046..0aa969f27d48 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 +20250210,2365,2335,2380,2325,36985,87048495,00,0.00,N,2,25, 20250207,2340,2320,2365,2320,26313,61502815,00,0.00,N,3,0, 20250206,2340,2340,2345,2325,22882,53381505,00,0.00,N,3,0, 20250205,2340,2310,2340,2300,17324,40091465,00,0.00,N,2,35, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 8f78ea5cd29c..7864ac92b1e4 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 +20250210,131200,131300,131900,130200,12338,1618726200,00,0.00,N,2,400, 20250207,130800,133700,135000,130700,23322,3063738300,00,0.00,N,5,-3400, 20250206,134200,129900,135200,129900,44810,6007704900,00,0.00,N,2,4300, 20250205,129900,130200,131500,129700,13323,1738259300,00,0.00,N,3,0, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index a0e646a3dbf2..80d5edb52dfa 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 +20250210,4015,4035,4035,3950,13096,52531320,00,0.00,N,3,0, 20250207,4015,4030,4040,3985,15556,62221170,00,0.00,N,5,-15, 20250206,4030,4060,4070,4005,20468,82534240,00,0.00,N,3,0, 20250205,4030,4050,4090,4005,38181,153961370,00,0.00,N,5,-10, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 5f7eb326ca39..0e1ab9747d68 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 +20250210,1029,1026,1039,1016,20868,21404099,00,0.00,N,5,-6, 20250207,1035,1031,1040,1024,33821,34772192,00,0.00,N,5,-4, 20250206,1039,1027,1100,1027,57114,60011582,00,0.00,N,2,8, 20250205,1031,1013,1031,1013,32761,33621201,00,0.00,N,2,6, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 966e80c25b3b..c0e4a406d3eb 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 +20250210,3430,3415,3455,3380,45803,156694675,00,0.00,N,2,5, 20250207,3425,3475,3495,3420,49414,170552260,00,0.00,N,5,-50, 20250206,3475,3445,3515,3445,46375,161616610,00,0.00,N,2,30, 20250205,3445,3425,3475,3425,41368,142993090,00,0.00,N,2,20, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index e3c607190533..3387a462b34c 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 +20250210,11630,11650,11700,11540,35624,412893440,00,0.00,N,5,-120, 20250207,11750,11600,11750,11570,19969,233188360,00,0.00,N,2,70, 20250206,11680,11470,11800,11350,21592,251378630,00,0.00,N,2,230, 20250205,11450,11350,11450,11290,13401,152390720,00,0.00,N,2,150, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 32579580c159..a931655cd89d 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 +20250210,350000,350000,356500,345000,12890,4540074000,00,0.00,N,5,-2500, 20250207,352500,358500,360500,352000,16635,5902536000,00,0.00,N,5,-7500, 20250206,360000,355000,365000,352000,39939,14416569500,00,0.00,N,2,7000, 20250205,353000,351000,357000,350000,17638,6221127000,00,0.00,N,2,1500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 436cdd236e16..e7f992bc3bff 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 +20250210,10860,10550,11600,10500,943263,10482515300,00,0.00,N,2,280, 20250207,10580,10640,10700,10360,192013,2019557430,00,0.00,N,2,70, 20250206,10510,10920,10950,10440,267992,2850234300,00,0.00,N,5,-200, 20250205,10710,10300,11090,10170,837749,8974063360,00,0.00,N,2,590, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index e4a0831faeb9..7ccd72c5b7e9 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 +20250210,144,144,145,143,443837,63857447,00,0.00,N,5,-1, 20250207,145,145,145,144,312121,45046039,00,0.00,N,3,0, 20250206,145,145,146,145,479826,69796232,00,0.00,N,3,0, 20250205,145,144,146,144,538964,77964746,00,0.00,N,2,2, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 2a2d1f729fdd..12d33c191be6 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 +20250210,11660,11630,11740,11460,22040,255715030,00,0.00,N,3,0, 20250207,11660,11670,11830,11620,21481,250817200,00,0.00,N,5,-110, 20250206,11770,11800,11800,11600,25255,295779190,00,0.00,N,2,40, 20250205,11730,11550,11940,11550,53683,632291340,00,0.00,N,2,130, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index fc18c64c2028..213b3df47219 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 +20250210,4045,4200,4200,3900,353506,1415404890,00,0.00,N,5,-160, 20250207,4205,4510,5120,4170,4511977,21371974595,00,0.00,N,2,85, 20250206,4120,3340,4120,3340,1571509,6345030025,00,0.00,N,1,950, 20250205,3170,3220,3225,3165,10975,35110275,00,0.00,N,5,-45, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index c4d0098c5ebc..d82a461f7522 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 +20250210,30800,30850,30850,30650,260,7983400,00,0.00,N,3,0, 20250207,30800,30600,30900,30600,420,12930500,00,0.00,N,2,50, 20250206,30750,30400,30850,30350,2697,82317600,00,0.00,N,2,350, 20250205,30400,30450,30450,30000,1640,49470450,00,0.00,N,3,0, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 6fc7ff4aedcb..7efa840b5e3b 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 +20250210,81700,84100,84100,77500,191022,15263769500,00,0.00,N,5,-3400, 20250207,85100,82000,87100,81500,127597,10790829600,00,0.00,N,2,4100, 20250206,81000,79300,81900,78200,48680,3934049800,00,0.00,N,2,2000, 20250205,79000,76600,79200,76500,43636,3409566700,00,0.00,N,2,2400, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index c268ef9af616..e1f985960107 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 +20250210,2190,2165,2200,2135,128788,279471815,00,0.00,N,2,25, 20250207,2165,2270,2270,2150,275546,600380945,00,0.00,N,5,-95, 20250206,2260,2270,2280,2250,67370,152422310,00,0.00,N,5,-10, 20250205,2270,2255,2295,2240,122378,277965605,00,0.00,N,2,5, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 4363b19a4beb..35fcfb9c20a2 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 +20250210,12670,13500,13640,12660,184056,2379885970,00,0.00,N,5,-600, 20250207,13270,13000,13290,12960,27838,366503160,00,0.00,N,2,190, 20250206,13080,13450,13540,13030,54152,714227460,00,0.00,N,5,-300, 20250205,13380,13620,13750,13280,65904,885529460,00,0.00,N,5,-100, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 56c5f18d62f1..69339cba1999 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 +20250210,4305,4265,4350,4220,28685,122590485,00,0.00,N,2,40, 20250207,4265,4230,4345,4205,57769,246746760,00,0.00,N,2,35, 20250206,4230,4310,4550,4200,739580,3213040885,00,0.00,N,2,285, 20250205,3945,3935,3975,3935,27335,116177930,00,0.00,N,3,0, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 05336b01e4ba..74b42da7a49f 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 +20250210,8990,8990,9020,8940,3523,31595490,00,0.00,N,3,0, 20250207,8990,8910,9010,8910,6153,55259760,00,0.00,N,2,10, 20250206,8980,9000,9000,8940,4934,44292290,00,0.00,N,5,-10, 20250205,8990,8830,9000,8830,11178,99536550,00,0.00,N,2,90, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index cd9b997fe073..51d8e538513e 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 +20250210,89600,89600,90200,89400,3968,356116500,00,0.00,N,5,-400, 20250207,90000,90000,90000,89600,3521,316193400,00,0.00,N,5,-100, 20250206,90100,90300,90300,89700,3004,270183100,00,0.00,N,2,100, 20250205,90000,89600,90400,89600,3223,290037800,00,0.00,N,3,0, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 9ab7654f7bbf..d91391ceeb87 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 +20250210,52100,51300,52500,50700,23844,1217424800,00,0.00,N,2,700, 20250207,51400,50500,51400,50500,1018,51637100,00,0.00,N,5,-200, 20250206,51600,51300,52200,50300,16054,811938600,00,0.00,N,2,300, 20250205,51300,51400,51500,51000,202,10341200,00,0.00,N,5,-100, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 48b3b15490fe..56418ac7e378 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 +20250210,3930,3880,3950,3805,70810,276654050,00,0.00,N,2,5, 20250207,3925,3895,3950,3875,50318,197054270,00,0.00,N,2,15, 20250206,3910,3860,3945,3860,30954,120847020,00,0.00,N,2,25, 20250205,3885,3855,3935,3815,38212,148877090,00,0.00,N,2,80, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 2e63571cb596..0153c11a9655 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 +20250210,4315,4340,4375,4270,19937,86175090,00,0.00,N,5,-45, 20250207,4360,4470,4470,4320,19642,85718060,00,0.00,N,5,-80, 20250206,4440,4300,4475,4290,27656,122156320,00,0.00,N,2,140, 20250205,4300,4375,4400,4280,30726,133140830,00,0.00,N,5,-75, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 9e24011d07f2..647c02aa4969 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 +20250210,1967,1999,2000,1961,644905,1275770311,00,0.00,N,5,-32, 20250207,1999,2060,2060,1995,702012,1415300886,00,0.00,N,5,-61, 20250206,2060,2095,2130,2060,445924,929182740,00,0.00,N,5,-45, 20250205,2105,2100,2125,2055,429700,899203585,00,0.00,N,2,5, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index c84ad091cf65..a6f39c115556 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 +20250210,3785,3830,3830,3755,32469,122913565,00,0.00,N,5,-45, 20250207,3830,3820,3835,3785,12477,47463625,00,0.00,N,2,10, 20250206,3820,3885,3890,3805,12729,48662365,00,0.00,N,5,-35, 20250205,3855,3875,3895,3840,4944,19035720,00,0.00,N,2,5, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 6b1f78450e37..b105dc7cc86a 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 +20250210,46200,46300,46650,45700,9705,449312800,00,0.00,N,5,-350, 20250207,46550,47200,47200,46250,11470,533688550,00,0.00,N,5,-650, 20250206,47200,46300,47300,46150,19712,923970050,00,0.00,N,2,950, 20250205,46250,46800,46800,45100,17090,785392700,00,0.00,N,5,-300, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 383ebf0b3cd4..e45b39fec2ba 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 +20250210,7030,6990,7100,6930,133032,932764110,00,0.00,N,5,-30, 20250207,7060,7020,7150,7020,108273,765888810,00,0.00,N,5,-40, 20250206,7100,7160,7200,7060,182679,1300568080,00,0.00,N,2,40, 20250205,7060,6880,7350,6860,536868,3827781510,00,0.00,N,2,180, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index eb10588f4428..39c8d5c35d6c 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 +20250210,4305,4300,4320,4210,17388,74671430,00,0.00,N,2,5, 20250207,4300,4305,4305,4230,29977,128520875,00,0.00,N,2,20, 20250206,4280,4150,4335,4150,12964,54929735,00,0.00,N,2,105, 20250205,4175,4145,4260,4135,14604,60795115,00,0.00,N,3,0, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index cdc6cd825d12..f395b2549d04 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 +20250210,918,916,921,878,1942107,1755033833,00,0.00,N,3,0, 20250207,918,935,935,890,3461936,3149048750,00,0.00,N,5,-19, 20250206,937,990,1026,930,2997933,2900129779,00,0.00,N,5,-28, 20250205,965,975,1008,952,2396256,2329852082,00,0.00,N,5,-10, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 021eb28abd47..cc3f51c5305a 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 +20250210,40250,39600,40250,39600,161,6423150,00,0.00,N,2,350, 20250207,39900,39550,39900,38950,1468,57823000,00,0.00,N,3,0, 20250206,39900,40050,40050,39450,1916,76017900,00,0.00,N,2,100, 20250205,39800,39700,40250,39050,1538,61468850,00,0.00,N,2,100, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 42100642b0d8..1a3199ded22a 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 +20250210,5700,5800,5800,5670,36506,208733720,00,0.00,N,5,-110, 20250207,5810,5970,5970,5800,27976,163554920,00,0.00,N,5,-80, 20250206,5890,5920,6000,5850,30715,181468090,00,0.00,N,5,-50, 20250205,5940,5980,6030,5900,15098,89760250,00,0.00,N,5,-80, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 1b232318f6be..89f15571bc5b 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 +20250210,1159,1146,1198,1102,32830,37734652,00,0.00,N,2,11, 20250207,1148,1140,1160,1101,80725,92560538,00,0.00,N,5,-2, 20250206,1150,1050,1160,1029,313482,342637556,00,0.00,N,2,100, 20250205,1050,1093,1093,1047,58317,61612363,00,0.00,N,5,-18, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 75b52e210b69..013111ee85c4 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 +20250210,6170,6250,6250,6150,17616,108833450,00,0.00,N,5,-80, 20250207,6250,6230,6300,6150,18984,117937180,00,0.00,N,5,-20, 20250206,6270,6110,6350,6080,29490,184363170,00,0.00,N,2,200, 20250205,6070,6040,6140,6040,23649,143772690,00,0.00,N,2,30, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 9ee26d0b8a4e..857c70fb66dc 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 +20250210,8510,8560,8560,8470,14854,126372230,00,0.00,N,5,-90, 20250207,8600,8580,8610,8530,14468,123953250,00,0.00,N,3,0, 20250206,8600,8380,8660,8310,35242,298705600,00,0.00,N,2,220, 20250205,8380,8380,8410,8300,29004,242325570,00,0.00,N,2,90, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index b22ffdba908a..fb07c1202926 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 +20250210,7700,7670,7730,7620,27517,211055300,00,0.00,N,5,-10, 20250207,7710,7690,7750,7630,23709,181864860,00,0.00,N,5,-40, 20250206,7750,7730,7800,7650,20813,161033870,00,0.00,N,2,80, 20250205,7670,7630,7740,7630,16442,126258150,00,0.00,N,2,10, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 3d167b3f1297..9e36d0e4e9d2 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 +20250210,21000,20900,21250,20750,91625,1928882000,00,0.00,N,2,50, 20250207,20950,20800,21100,20700,77980,1631692000,00,0.00,N,2,150, 20250206,20800,20750,20900,20600,59278,1230263900,00,0.00,N,2,50, 20250205,20750,20500,20900,20500,63280,1313826850,00,0.00,N,2,350, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index a221fe39d063..5c3a180566ed 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 +20250210,4240,4175,4300,4100,248875,1053905185,00,0.00,N,2,45, 20250207,4195,4215,4285,4190,449911,1899697380,00,0.00,N,5,-180, 20250206,4375,4355,4420,4280,291498,1261908775,00,0.00,N,2,20, 20250205,4355,4340,4365,4265,267965,1155193760,00,0.00,N,2,55, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 3dfcf7e56c90..efb584720b20 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,486,486,486,486,0,0,00,0.00,Y,3,0, +20250210,486,486,486,486,0,0,00,0.00,Y,3,0, +20250207,486,486,486,486,0,0,00,0.00,Y,0,0, 20250206,486,486,486,486,0,0,00,0.00,Y,0,0, -20250205,486,486,486,486,0,0,00,0.00,Y,0,0, -20250204,486,486,486,486,0,0,00,0.00,Y,0,0, -20250203,486,486,486,486,0,0,00,0.00,Y,0,0, -20250131,486,486,486,486,0,0,00,0.00,Y,0,0, -20250124,486,486,486,486,0,0,00,0.00,Y,0,0, -20250123,486,486,486,486,0,0,00,0.00,Y,0,0, +20250205,486,486,486,486,0,0,00,0.00,N,0,0, +20250204,486,486,486,486,0,0,00,0.00,N,0,0, +20250203,486,486,486,486,0,0,00,0.00,N,0,0, +20250131,486,486,486,486,0,0,00,0.00,N,0,0, +20250124,486,486,486,486,0,0,00,0.00,N,0,0, +20250123,486,486,486,486,0,0,00,0.00,N,0,0, 20250122,486,486,486,486,0,0,00,0.00,N,0,0, 20250121,486,486,486,486,0,0,00,0.00,N,0,0, 20250120,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index beea615509f1..237efa2d970b 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 +20250210,50300,48700,50700,47250,334878,16383073300,00,0.00,N,2,1000, 20250207,49300,50100,52000,49300,246979,12347740350,00,0.00,N,5,-1300, 20250206,50600,51400,51600,49750,182885,9214442550,00,0.00,N,5,-300, 20250205,50900,48350,51500,48350,261370,13178316550,00,0.00,N,2,2100, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index d1794e2a83f2..b8bc71dde4f5 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 +20250210,23200,23100,23450,23000,15165,352260650,00,0.00,N,2,50, 20250207,23150,23600,23600,23050,23723,550264150,00,0.00,N,5,-600, 20250206,23750,23950,24050,23400,16758,398185900,00,0.00,N,3,0, 20250205,23750,23050,23750,22950,19306,450316900,00,0.00,N,2,700, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index d76c1f6b492a..bd5d4ee5d401 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250210,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250207,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250206,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250205,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250204,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250203,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250131,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250124,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250123,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250205,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250204,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250203,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250131,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250124,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250123,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250122,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250121,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250120,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index cc6b04a9f52a..cd3a11a36f51 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 +20250210,4150,4100,4150,3985,98936,402030155,00,0.00,N,2,40, 20250207,4110,4180,4260,4110,128940,535860495,00,0.00,N,5,-85, 20250206,4195,4180,4235,4120,95894,399627085,00,0.00,N,2,15, 20250205,4180,4110,4220,4110,89285,373229545,00,0.00,N,2,40, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 05a001aa73e6..238f3bd20bf9 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 +20250210,88900,85500,90700,83500,68591,6047907500,00,0.00,N,2,3200, 20250207,85700,86900,86900,84100,35218,2992818000,00,0.00,N,5,-1200, 20250206,86900,79400,88400,78500,149565,12788605300,00,0.00,N,2,8500, 20250205,78400,80000,80300,77000,57492,4493470600,00,0.00,N,5,-400, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 7e513b8cefe6..874545348886 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 +20250210,14570,14450,14610,14250,59485,859984830,00,0.00,N,2,240, 20250207,14330,14700,14700,14330,50317,728417080,00,0.00,N,5,-410, 20250206,14740,14310,14840,14310,80119,1176036110,00,0.00,N,2,440, 20250205,14300,14210,14410,14170,39178,560054410,00,0.00,N,2,240, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index bbe8b99f6d21..fcbb5d3d22fa 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 +20250210,25750,23700,25950,23600,1671337,41749807600,00,0.00,N,2,1650, 20250207,24100,22250,24750,21950,1674074,39757116300,00,0.00,N,2,2000, 20250206,22100,21950,22200,21650,252909,5539955850,00,0.00,N,2,450, 20250205,21650,21600,22050,21550,300325,6534036450,00,0.00,N,2,250, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index cc9116b24b53..4db3210d73af 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 +20250210,102700,101000,103200,100600,18528,1895427900,00,0.00,N,2,1700, 20250207,101000,102300,103500,101000,18222,1857024700,00,0.00,N,5,-2200, 20250206,103200,101900,104500,101900,16410,1699732300,00,0.00,N,2,1300, 20250205,101900,100800,103100,100800,13957,1422584800,00,0.00,N,2,1100, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 45760c9163b8..cd60ed7c2ba8 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 +20250210,525,502,532,495,355736,180405031,00,0.00,N,2,20, 20250207,505,512,514,502,290302,146940316,00,0.00,N,5,-1, 20250206,506,505,512,501,137811,69716154,00,0.00,N,2,1, 20250205,505,501,510,497,270662,135987017,00,0.00,N,2,7, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index ff44b6de030d..93a73550cddf 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 +20250210,2090,2090,2100,2055,16162,33679475,00,0.00,N,3,0, 20250207,2090,2090,2100,2065,9891,20584580,00,0.00,N,5,-5, 20250206,2095,2090,2105,2080,7548,15806585,00,0.00,N,2,5, 20250205,2090,2080,2095,2060,24891,51797315,00,0.00,N,2,25, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 74c5f3ecc489..77464c839ea1 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 +20250210,199400,199500,201000,197700,992303,197903345200,00,0.00,N,5,-1100, 20250207,200500,203500,204500,200000,834221,168200412500,00,0.00,N,5,-3000, 20250206,203500,206000,207000,203000,605308,124159859000,00,0.00,N,5,-1000, 20250205,204500,201500,206500,201000,710413,144789997500,00,0.00,N,2,3500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 863500270306..2b35ab1c2c44 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 +20250210,2160,2220,2220,2150,43691,94599865,00,0.00,N,5,-20, 20250207,2180,2200,2205,2165,52783,114780250,00,0.00,N,5,-5, 20250206,2185,2175,2210,2175,33932,74198405,00,0.00,N,3,0, 20250205,2185,2180,2220,2170,65274,142888575,00,0.00,N,2,5, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 8d0f813c8efd..26ac678a7288 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 +20250210,19550,19320,19550,18390,219410,4157885920,00,0.00,N,2,200, 20250207,19350,19690,20250,19340,212776,4181227640,00,0.00,N,5,-380, 20250206,19730,20350,20650,19520,251147,4963973170,00,0.00,N,5,-620, 20250205,20350,20700,21300,20250,193076,3985410150,00,0.00,N,5,-350, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 69b8ad041a13..3e2901818b42 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 +20250210,51100,51100,51400,50700,6572,335424700,00,0.00,N,3,0, 20250207,51100,51800,51900,50600,6355,323661500,00,0.00,N,5,-500, 20250206,51600,50800,52000,50600,12286,630753200,00,0.00,N,2,800, 20250205,50800,50700,51200,50400,6631,338003100,00,0.00,N,2,100, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index fb89218a30dd..02d147abf531 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 +20250210,4955,5010,5040,4930,86507,431134535,00,0.00,N,5,-45, 20250207,5000,5120,5160,4940,137695,690185250,00,0.00,N,5,-130, 20250206,5130,5010,5190,5010,242640,1245406340,00,0.00,N,2,120, 20250205,5010,4840,5060,4805,163647,818183750,00,0.00,N,2,195, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index de8a94d8345f..94b9594bfe72 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 +20250210,237000,233500,237500,227500,455071,106174359500,00,0.00,N,5,-2000, 20250207,239000,240500,244500,239000,219950,52920742500,00,0.00,N,5,-3500, 20250206,242500,242500,243000,239000,243074,58611369500,00,0.00,N,2,500, 20250205,242000,238000,243500,238000,370345,89375256000,00,0.00,N,2,5500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index b3ea16516d01..43455a3624f9 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 +20250210,17750,17630,17790,17480,20478,361255580,00,0.00,N,2,120, 20250207,17630,17690,17700,17500,14921,262699260,00,0.00,N,5,-60, 20250206,17690,17650,17810,17550,27944,495104260,00,0.00,N,2,190, 20250205,17500,17380,17640,17380,17653,308770260,00,0.00,N,2,130, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 9b087cb9885c..7d310a20d37e 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 +20250210,47600,47400,47750,46850,7894,373026450,00,0.00,N,5,-200, 20250207,47800,47750,48000,47400,8451,402872750,00,0.00,N,5,-300, 20250206,48100,47000,48650,47000,15398,739839850,00,0.00,N,2,1150, 20250205,46950,46500,47250,46500,7172,336244950,00,0.00,N,2,450, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 7b7117b90952..102d1ebf544d 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 +20250210,5270,5260,5340,5110,33948,177902360,00,0.00,N,2,90, 20250207,5180,5310,5310,5110,19756,102602680,00,0.00,N,5,-100, 20250206,5280,5190,5310,5130,38749,203814220,00,0.00,N,2,150, 20250205,5130,5070,5160,5050,10397,53183820,00,0.00,N,2,50, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 9f887940456e..8b007180bcdc 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 +20250210,10310,10300,10420,10300,10549,109008850,00,0.00,N,5,-20, 20250207,10330,10510,10510,10310,19222,199040810,00,0.00,N,5,-90, 20250206,10420,10400,10450,10360,11293,117490100,00,0.00,N,2,20, 20250205,10400,10490,10490,10340,14495,150346720,00,0.00,N,2,10, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index f43f7a77af52..add6aca2362f 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 +20250210,9690,8830,10350,8760,6201282,61153375330,00,0.00,N,2,800, 20250207,8890,8780,9200,8750,539377,4828630410,00,0.00,N,2,100, 20250206,8790,8780,8790,8420,474201,4106544610,00,0.00,N,2,290, 20250205,8500,8190,8790,7960,971614,8198607150,00,0.00,N,2,560, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index c7467b7bfba0..55cc5078e8c9 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 +20250210,5790,5840,6420,5650,70846,423987040,00,0.00,N,5,-50, 20250207,5840,5840,5870,5800,4569,26702070,00,0.00,N,3,0, 20250206,5840,5830,5860,5770,5965,34689630,00,0.00,N,2,10, 20250205,5830,5840,5870,5810,3661,21348500,00,0.00,N,2,20, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 953b39998e90..739c742448d2 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 +20250210,4355,4430,4430,4270,25794,111313920,00,0.00,N,2,25, 20250207,4330,4330,4360,4330,7152,31008560,00,0.00,N,5,-95, 20250206,4425,4315,4425,4300,20367,87808080,00,0.00,N,2,85, 20250205,4340,4360,4440,4310,6341,27693785,00,0.00,N,5,-10, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 98c4a5845af6..39bd54e5cb5b 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 +20250210,5350,5290,5370,5280,3686,19596580,00,0.00,N,2,10, 20250207,5340,5330,5340,5280,7503,39829110,00,0.00,N,2,10, 20250206,5330,5260,5370,5230,10057,53406560,00,0.00,N,2,110, 20250205,5220,5240,5290,5220,11530,60572260,00,0.00,N,2,20, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index c00c22a19f3f..69742ea583a0 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 +20250210,3865,3915,3945,3800,29260,113988510,00,0.00,N,2,35, 20250207,3830,3835,3935,3755,118775,457359145,00,0.00,N,2,90, 20250206,3740,3835,4205,3635,390482,1527793260,00,0.00,N,2,100, 20250205,3640,3595,3640,3595,6846,24933400,00,0.00,N,2,45, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 2d081eb596bf..be7569dcda91 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 +20250210,10390,10130,10440,10020,9500,96207640,00,0.00,N,2,210, 20250207,10180,10400,10480,10180,8136,83343760,00,0.00,N,5,-70, 20250206,10250,10460,10460,10130,10078,102575070,00,0.00,N,3,0, 20250205,10250,10080,10250,10010,7419,75067840,00,0.00,N,2,180, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 038d15e7562d..4d2c2c876af3 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 +20250210,26550,26350,26700,26250,26637,707544150,00,0.00,N,2,200, 20250207,26350,26200,26750,26200,26220,695414850,00,0.00,N,2,50, 20250206,26300,26050,26300,25700,29182,760517350,00,0.00,N,2,800, 20250205,25500,25400,25600,25100,19050,485428500,00,0.00,N,2,150, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 40aa5f11e009..6479360cf438 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 +20250210,14160,14170,14170,14000,1370,19218700,00,0.00,N,5,-10, 20250207,14170,14190,14190,14120,216,3056690,00,0.00,N,5,-30, 20250206,14200,14120,14370,13950,3537,49761730,00,0.00,N,2,80, 20250205,14120,14170,14240,14040,5811,82044210,00,0.00,N,5,-50, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 81592772d454..537cc0d7c6ee 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 +20250210,100600,101200,102500,100600,175159,17725259100,00,0.00,N,5,-600, 20250207,101200,98400,102400,97400,225043,22631543200,00,0.00,N,2,800, 20250206,100400,100000,101900,99200,188270,18892508100,00,0.00,N,2,1500, 20250205,98900,99600,101000,98400,207393,20539511100,00,0.00,N,5,-1100, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 370d7cb633bb..45bb14555b38 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 +20250210,29300,30250,30300,29050,155373,4549235350,00,0.00,N,5,-950, 20250207,30250,30100,30900,30100,62286,1902892900,00,0.00,N,2,50, 20250206,30200,30600,30750,30050,66772,2026457700,00,0.00,N,5,-250, 20250205,30450,30550,30950,30400,56524,1733362750,00,0.00,N,5,-50, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 206c9f72f38f..9c5f6447e6c7 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 +20250210,3790,3790,3810,3705,203585,769054610,00,0.00,N,2,10, 20250207,3780,3840,3840,3775,291608,1106771125,00,0.00,N,5,-50, 20250206,3830,3780,3880,3775,582813,2234382275,00,0.00,N,2,50, 20250205,3780,3745,3795,3710,382943,1443746220,00,0.00,N,5,-5, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index a532ee915af5..6eba14e3bcb0 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 +20250210,8150,8090,8230,7970,129610,1052583550,00,0.00,N,2,40, 20250207,8110,8110,8350,8080,157124,1287861880,00,0.00,N,5,-90, 20250206,8200,8000,8200,7930,132501,1074356440,00,0.00,N,2,200, 20250205,8000,8000,8080,7840,123919,987489690,00,0.00,N,2,70, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index f5a19aba2838..7bff7625bff9 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 +20250210,1689,1687,1695,1669,702681,1184726449,00,0.00,N,2,2, 20250207,1687,1699,1703,1681,639714,1079445359,00,0.00,N,5,-12, 20250206,1699,1712,1718,1692,777096,1322297467,00,0.00,N,5,-10, 20250205,1709,1686,1723,1686,852322,1459007367,00,0.00,N,2,27, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 2936e25dbeb2..23e1aab25c91 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 +20250210,55600,53000,55900,52900,27577592,1505750553500,00,0.00,N,2,1900, 20250207,53700,53900,54200,53600,14476866,779741308604,00,0.00,N,5,-300, 20250206,54000,53400,54000,53200,16466025,881509435950,00,0.00,N,2,1100, 20250205,52900,53600,53800,52800,15974885,849379788350,00,0.00,N,2,200, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 064180fc4664..cba557aa026f 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 +20250210,14540,14510,14680,14390,710042,10355584640,00,0.00,N,2,10, 20250207,14530,13940,14550,13930,1179462,17049716910,00,0.00,N,2,520, 20250206,14010,14290,14310,13930,646064,9077124210,00,0.00,N,5,-190, 20250205,14200,14300,14400,14170,457406,6521011220,00,0.00,N,5,-70, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index e832915063ca..3542db2d2c95 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 +20250210,6400,6130,6630,6050,344789,2196989160,00,0.00,N,2,270, 20250207,6130,6180,6260,6110,69411,427403140,00,0.00,N,5,-110, 20250206,6240,6150,6250,6150,60860,377347100,00,0.00,N,2,40, 20250205,6200,6100,6300,6100,78188,487069840,00,0.00,N,2,100, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 6dd78d35c368..323d7c51cfe8 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 +20250210,3445,3440,3460,3425,6482,22313925,00,0.00,N,2,5, 20250207,3440,3445,3455,3430,14312,49233180,00,0.00,N,5,-5, 20250206,3445,3450,3520,3430,31406,108306905,00,0.00,N,2,15, 20250205,3430,3400,3460,3400,12377,42479150,00,0.00,N,2,15, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 48595c2c75a6..f81a42127e63 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 +20250210,8780,8840,8840,8610,10297,89980750,00,0.00,N,2,80, 20250207,8700,8680,8700,8650,7112,61679690,00,0.00,N,2,40, 20250206,8660,8660,8690,8630,6990,60452360,00,0.00,N,2,20, 20250205,8640,8700,8700,8580,4700,40628030,00,0.00,N,2,40, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 852292fd9ff6..809465debb40 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 +20250210,33650,33600,34100,33200,28936,978834900,00,0.00,N,2,250, 20250207,33400,33050,34000,32800,23248,782780800,00,0.00,N,2,100, 20250206,33300,33300,33700,33050,19584,652657900,00,0.00,N,3,0, 20250205,33300,33100,33400,32800,19193,635441950,00,0.00,N,2,200, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index bc04ecbade42..12ab9633bc71 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 +20250210,1756,1845,1845,1755,785519,1402487215,00,0.00,N,5,-79, 20250207,1835,1824,1926,1772,1619697,2972135805,00,0.00,N,2,10, 20250206,1825,1877,1879,1815,635328,1166629254,00,0.00,N,5,-52, 20250205,1877,1805,1940,1805,1579216,2958523791,00,0.00,N,2,75, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index e8143fd2b0cb..fda7b94d6df7 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 +20250210,4705,4680,4720,4630,120354,563769320,00,0.00,N,5,-5, 20250207,4710,4720,4745,4600,221038,1030410485,00,0.00,N,5,-10, 20250206,4720,4675,4760,4655,73120,344339285,00,0.00,N,2,40, 20250205,4680,4650,4710,4640,44945,209862300,00,0.00,N,2,10, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 11f495ae7765..2b701de64793 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 +20250210,8980,8950,9130,8830,18096,162821520,00,0.00,N,2,30, 20250207,8950,9180,9180,8630,34060,304709950,00,0.00,N,5,-140, 20250206,9090,8820,9280,8820,81727,736767450,00,0.00,N,2,290, 20250205,8800,8630,8810,8520,29360,255391910,00,0.00,N,2,130, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index e79a3ca26c69..d350af3d281f 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 +20250210,31300,30850,32800,30500,83817,2627016350,00,0.00,N,2,200, 20250207,31100,31500,32200,31050,39806,1244859700,00,0.00,N,5,-700, 20250206,31800,31700,32900,31150,67700,2152177800,00,0.00,N,2,750, 20250205,31050,30500,31400,30500,68899,2133839450,00,0.00,N,2,50, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 7de0fd6be89b..e38c2b1c9454 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 +20250210,35550,35400,35900,35100,8656,307863700,00,0.00,N,5,-100, 20250207,35650,35550,35750,35150,14474,513742400,00,0.00,N,5,-150, 20250206,35800,35150,35800,35150,11977,426134350,00,0.00,N,2,400, 20250205,35400,35000,35650,34900,11149,394797350,00,0.00,N,2,500, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 2ce8e7503515..7c48feaff318 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 +20250210,5750,5800,7050,5740,5123379,33629760290,00,0.00,N,2,130, 20250207,5620,5540,5680,5400,28839,158180880,00,0.00,N,2,20, 20250206,5600,5530,5930,5460,103296,594550360,00,0.00,N,2,10, 20250205,5590,5190,5590,5150,87103,474462210,00,0.00,N,2,400, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 908937949990..23e349b226f6 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 +20250210,751,743,757,736,22392,16661268,00,0.00,N,2,8, 20250207,743,757,757,730,118254,87601007,00,0.00,N,5,-5, 20250206,748,739,750,735,47274,35119770,00,0.00,N,2,13, 20250205,735,733,764,701,83091,61382592,00,0.00,N,2,2, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index f2b05d52e81e..649b95b4ccd4 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 +20250210,7950,7950,7970,7880,43742,346746560,00,0.00,N,2,10, 20250207,7940,8020,8060,7940,114738,914675140,00,0.00,N,5,-90, 20250206,8030,8100,8160,8010,100053,808006650,00,0.00,N,5,-50, 20250205,8080,8000,8090,7990,104833,844300280,00,0.00,N,2,100, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index c4a069c5046d..e2397a43794e 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 +20250210,110900,115600,115600,110100,280962,31473399800,00,0.00,N,5,-5300, 20250207,116200,118500,118600,114800,194982,22693038100,00,0.00,N,5,-2500, 20250206,118700,112400,118700,111300,301983,34964158000,00,0.00,N,2,8200, 20250205,110500,114200,115900,110300,234634,26147448700,00,0.00,N,5,-2400, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index f11afb6fa02a..1463e7f0c0fe 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 +20250210,138300,136300,139800,135900,53452,7393471400,00,0.00,N,2,3100, 20250207,135200,137300,138400,134600,36768,4986990000,00,0.00,N,5,-2100, 20250206,137300,134300,139100,134300,65835,9037690800,00,0.00,N,2,3200, 20250205,134100,131300,134800,130800,49592,6585191700,00,0.00,N,2,2800, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index d6f0d242f93d..4a879ece8226 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 +20250210,3385,3415,3455,3295,2114468,7185126055,00,0.00,N,2,15, 20250207,3370,3445,3450,3360,1761600,5951298985,00,0.00,N,5,-75, 20250206,3445,3415,3555,3405,3718724,12946389205,00,0.00,N,2,60, 20250205,3385,3470,3480,3355,2386556,8135135515,00,0.00,N,5,-75, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 338322dfc7d1..80e93288271d 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 +20250210,17450,17440,17680,17400,262439,4606091860,00,0.00,N,5,-70, 20250207,17520,17450,17810,17410,253870,4467534300,00,0.00,N,2,20, 20250206,17500,17500,17820,17290,509064,8953814510,00,0.00,N,2,200, 20250205,17300,17300,17760,17260,338689,5904286820,00,0.00,N,5,-200, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 0423004af63d..bbfe34af54f6 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 +20250210,7190,6990,7440,6990,19466,141488780,00,0.00,N,2,220, 20250207,6970,6960,7200,6800,11306,79164990,00,0.00,N,2,10, 20250206,6960,7200,7200,6960,6747,47377870,00,0.00,N,5,-310, 20250205,7270,7340,7350,6980,14070,99998600,00,0.00,N,5,-100, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index a8b2f9314072..34fe40087a53 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250210,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250207,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250206,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250205,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250204,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250203,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250131,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250124,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250123,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250205,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250204,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250203,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250131,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250124,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250123,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250122,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250121,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250120,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 563e6acba757..5fcce8c9409d 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 +20250210,13920,13950,14000,13750,5722,79197400,00,0.00,N,5,-30, 20250207,13950,13710,13950,13700,5414,74617480,00,0.00,N,2,150, 20250206,13800,13730,13920,13720,5334,73562520,00,0.00,N,2,70, 20250205,13730,13640,13790,13640,2719,37327330,00,0.00,N,2,10, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index dce5c48f733d..113ecebbcb5e 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 +20250210,211000,205500,213000,200000,663716,136464073000,00,0.00,N,2,1500, 20250207,209500,209500,216500,208500,306763,64847113000,00,0.00,N,5,-2500, 20250206,212000,213000,214000,208500,344302,72571934000,00,0.00,N,5,-500, 20250205,212500,208000,216000,207500,395915,84330077500,00,0.00,N,2,7000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 4881920813ed..e2724fff1380 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 +20250210,2010,2075,2095,1939,2905555,5783925879,00,0.00,N,5,-40, 20250207,2050,1800,2090,1800,14534006,28684209497,00,0.00,N,2,403, 20250206,1647,1850,1851,1630,5417151,9297025109,00,0.00,N,5,-204, 20250205,1851,1455,1880,1441,12205510,21634214480,00,0.00,N,2,404, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 37c8cbe07d77..b5870695d8d9 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 +20250210,2485,2565,2565,2470,11686,29169945,00,0.00,N,5,-90, 20250207,2575,2520,2580,2520,2068,5258050,00,0.00,N,5,-5, 20250206,2580,2660,2665,2570,9340,24250105,00,0.00,N,5,-100, 20250205,2680,2575,2690,2570,6194,16064760,00,0.00,N,2,95, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 8d5c6aa1c2b5..1ffe17ac8860 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 +20250210,4980,4945,5000,4880,41576,205437615,00,0.00,N,2,15, 20250207,4965,5010,5020,4945,124122,595522170,00,0.00,N,5,-35, 20250206,5000,5090,5090,4970,77331,386762750,00,0.00,N,5,-50, 20250205,5050,5030,5080,4950,77929,390026555,00,0.00,N,2,50, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 8ddb36071948..aa006e8d8205 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 +20250210,97900,93000,98500,91200,41087,3962872400,00,0.00,N,2,4200, 20250207,93700,93700,95300,92600,14967,1405521900,00,0.00,N,5,-500, 20250206,94200,93800,94700,91900,11897,1114115000,00,0.00,N,2,400, 20250205,93800,89200,95600,88400,37576,3512453400,00,0.00,N,2,5400, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 601961b2cf6f..494c8a68ec1e 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 +20250210,13010,12730,13420,12480,904853,11963748490,00,0.00,N,2,190, 20250207,12820,12270,13860,12010,3045899,40266197570,00,0.00,N,2,790, 20250206,12030,11880,12500,11780,270063,3245267340,00,0.00,N,2,270, 20250205,11760,11610,11880,11550,158416,1854014530,00,0.00,N,2,180, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index c5de257ecd8f..66cae2391acb 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 +20250210,5460,5450,5510,5400,66958,365611990,00,0.00,N,5,-20, 20250207,5480,5470,5520,5450,34956,191591390,00,0.00,N,5,-10, 20250206,5490,5470,5530,5460,22524,123432360,00,0.00,N,2,10, 20250205,5480,5500,5560,5420,89749,491570830,00,0.00,N,2,10, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 1e085617ed45..a449aef83f71 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 +20250210,1025,1035,1044,1013,265972,271652218,00,0.00,N,5,-12, 20250207,1037,1050,1064,1031,224946,234112815,00,0.00,N,5,-17, 20250206,1054,1058,1060,1043,108077,114064393,00,0.00,N,3,0, 20250205,1054,1055,1072,1047,190823,200895931,00,0.00,N,2,1, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index e82b2bbc9448..91373c40ecf7 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 +20250210,8140,8220,8310,8140,568172,4650316580,00,0.00,N,5,-130, 20250207,8270,8330,8440,8270,366777,3059434700,00,0.00,N,5,-130, 20250206,8400,8430,8470,8290,402768,3374150480,00,0.00,N,2,20, 20250205,8380,8370,8450,8330,294871,2473058820,00,0.00,N,2,30, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index b326d4ac04fe..e698a5493428 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 +20250210,10000,9970,10030,9900,8532,85009810,00,0.00,N,2,40, 20250207,9960,9960,9990,9890,5148,51110040,00,0.00,N,3,0, 20250206,9960,9970,9970,9900,4757,47252390,00,0.00,N,2,60, 20250205,9900,9980,10030,9890,9608,95627980,00,0.00,N,5,-90, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index b0ec93b23db2..f2ceddfd75bc 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 +20250210,6770,6840,6930,6760,128806,879323030,00,0.00,N,2,50, 20250207,6720,6890,6900,6700,121709,825192460,00,0.00,N,5,-170, 20250206,6890,6900,7020,6830,190517,1321226590,00,0.00,N,5,-100, 20250205,6990,6890,6990,6780,201881,1395249890,00,0.00,N,5,-40, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 12ce66fbd85a..a6f39da66179 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 +20250210,11240,11220,11260,11080,21096,235500320,00,0.00,N,2,40, 20250207,11200,11220,11250,11040,11818,131483880,00,0.00,N,3,0, 20250206,11200,11220,11300,11100,17154,192112670,00,0.00,N,5,-20, 20250205,11220,11080,11250,11050,33086,369236840,00,0.00,N,2,160, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index ef459ca07998..291470021163 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 +20250210,2880,2840,2890,2800,299177,855968405,00,0.00,N,2,40, 20250207,2840,2880,2905,2820,428748,1219579590,00,0.00,N,5,-100, 20250206,2940,2960,2975,2930,196659,581220745,00,0.00,N,3,0, 20250205,2940,2965,2980,2915,287216,842758260,00,0.00,N,5,-25, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 7c11ebdb7c51..d659496b007f 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 +20250210,3035,3110,3110,2975,11820,35887120,00,0.00,N,5,-5, 20250207,3040,3025,3060,2825,17099,51213105,00,0.00,N,2,15, 20250206,3025,3050,3050,2980,14651,44197845,00,0.00,N,2,5, 20250205,3020,3085,3085,2980,14899,45105920,00,0.00,N,2,5, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 6b2f2dc33c74..2a12afd96ed2 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 +20250210,14920,14910,14920,14770,727,10804240,00,0.00,N,2,150, 20250207,14770,14980,15060,14770,876,13019670,00,0.00,N,5,-70, 20250206,14840,14800,14920,14800,5436,80504960,00,0.00,N,2,50, 20250205,14790,14870,15040,14790,1641,24437130,00,0.00,N,5,-150, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 837770847947..42411ff44b93 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 +20250210,14950,14900,15020,14830,97439,1456504140,00,0.00,N,2,50, 20250207,14900,15070,15130,14900,220542,3302374690,00,0.00,N,5,-170, 20250206,15070,15480,15490,15020,262254,3964290990,00,0.00,N,5,-420, 20250205,15490,15270,15710,15210,216300,3366573870,00,0.00,N,2,280, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 579073559cde..f39fdaed3d39 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 +20250210,2135,2125,2190,2110,2671402,5771345035,00,0.00,N,2,10, 20250207,2125,2085,2155,2055,2276420,4808449805,00,0.00,N,2,50, 20250206,2075,2030,2145,2015,3186725,6658245385,00,0.00,N,2,60, 20250205,2015,1971,2040,1971,1954388,3935293543,00,0.00,N,2,68, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 6a19e1c6b233..017c7ba999a8 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 +20250210,898,893,902,875,86336,76823980,00,0.00,N,2,5, 20250207,893,926,926,860,105163,92729215,00,0.00,N,5,-6, 20250206,899,907,912,894,26738,24046651,00,0.00,N,5,-3, 20250205,902,906,929,895,33535,30187639,00,0.00,N,5,-4, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 1fa882a194be..3b4b4e11408c 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 +20250210,34150,33900,34200,33600,4536,154299050,00,0.00,N,2,250, 20250207,33900,34450,34450,33750,8583,291386300,00,0.00,N,5,-650, 20250206,34550,33500,34650,33500,12956,445375000,00,0.00,N,2,1000, 20250205,33550,33150,34000,33150,4014,135472500,00,0.00,N,3,0, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 4f464d2f26f7..d48efa1a2dea 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 +20250210,1970,1967,1975,1938,73298,143364832,00,0.00,N,2,2, 20250207,1968,1967,1973,1952,103818,203870607,00,0.00,N,2,1, 20250206,1967,1925,1977,1920,160285,313945793,00,0.00,N,2,42, 20250205,1925,1925,1930,1914,66492,127783901,00,0.00,N,3,0, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index e1d76837fad8..ceaf3e8c63fd 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 +20250210,1653,1677,1677,1652,44363,73406619,00,0.00,N,5,-19, 20250207,1672,1670,1678,1645,19996,33186561,00,0.00,N,2,25, 20250206,1647,1659,1659,1607,40993,66669538,00,0.00,N,2,47, 20250205,1600,1659,1659,1585,77742,124420526,00,0.00,N,2,15, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 85f31da9f576..5ba197e44e4d 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 +20250210,381500,381500,385500,380000,2700,1034397500,00,0.00,N,3,0, 20250207,381500,384500,387500,381500,1530,586213000,00,0.00,N,5,-4000, 20250206,385500,383500,389000,383000,3115,1203654500,00,0.00,N,2,5000, 20250205,380500,382000,384500,380500,2348,898361000,00,0.00,N,2,1000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 710f62053502..0ad59483ff89 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 +20250210,8170,8170,8220,8160,15310,125429970,00,0.00,N,3,0, 20250207,8170,8210,8280,8140,11567,94909500,00,0.00,N,2,20, 20250206,8150,8150,8220,8150,7112,58102680,00,0.00,N,5,-30, 20250205,8180,8160,8230,8140,6355,51981820,00,0.00,N,2,20, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index eb6c9a3d0009..bf78ba02da7e 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 +20250210,21500,21600,22050,21350,109509,2376884050,00,0.00,N,5,-100, 20250207,21600,21200,21900,21200,134529,2920643300,00,0.00,N,2,400, 20250206,21200,21200,21600,21150,82631,1761696300,00,0.00,N,2,100, 20250205,21100,20950,21550,20700,94601,2001237750,00,0.00,N,2,350, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index f8a8abfc8ffc..fd4310bb9c96 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 +20250210,6380,6390,6430,6300,100408,641456650,00,0.00,N,5,-20, 20250207,6400,6480,6590,6360,342052,2198220010,00,0.00,N,5,-70, 20250206,6470,6360,6500,6260,409634,2630751900,00,0.00,N,2,90, 20250205,6380,6160,6540,6120,613578,3869392290,00,0.00,N,2,220, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 33ef7e8d5956..c763a0ed42a1 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 +20250210,16910,17100,17600,16910,541377,9265068150,00,0.00,N,5,-330, 20250207,17240,17180,17680,17000,494336,8558695200,00,0.00,N,2,40, 20250206,17200,18260,18260,17120,827051,14518975440,00,0.00,N,5,-840, 20250205,18040,18850,18850,17970,536805,9775446870,00,0.00,N,5,-660, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 100eede2379b..f7d2200c1328 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 +20250210,720,718,733,711,1431532,1035021502,00,0.00,N,5,-6, 20250207,726,736,737,720,1817339,1319872382,00,0.00,N,5,-10, 20250206,736,723,737,718,1797453,1304920464,00,0.00,N,2,13, 20250205,723,727,750,710,3712425,2688488189,00,0.00,N,5,-4, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index f0fc3e8f21f2..0596faa2ba04 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 +20250210,2090,2075,2145,2075,17486,36562845,00,0.00,N,5,-10, 20250207,2100,2110,2110,2035,12969,27113675,00,0.00,N,3,0, 20250206,2100,2120,2140,2065,2156,4520255,00,0.00,N,2,15, 20250205,2085,2105,2145,2085,26210,54909650,00,0.00,N,5,-25, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index dbae86de705f..63d646cdb0b4 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 +20250210,40350,40200,40500,40100,1576,63516150,00,0.00,N,2,350, 20250207,40000,40200,40650,39900,1720,69033350,00,0.00,N,5,-500, 20250206,40500,40700,41000,40200,1496,60508350,00,0.00,N,5,-200, 20250205,40700,40800,41300,40550,2642,107971750,00,0.00,N,5,-400, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index c08c1878782a..56a8a9e63c60 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 +20250210,11150,11010,11260,10750,19569,216597360,00,0.00,N,2,80, 20250207,11070,11230,11240,11050,25665,284745150,00,0.00,N,5,-160, 20250206,11230,11210,11400,11120,28067,315720260,00,0.00,N,2,130, 20250205,11100,11100,11290,10940,18836,208739940,00,0.00,N,2,120, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index a93d574b4d8b..ea53a6bd358d 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 +20250210,6060,6050,6070,6040,2242,13575610,00,0.00,N,5,-20, 20250207,6080,6050,6250,6050,23099,140653910,00,0.00,N,2,20, 20250206,6060,6070,6090,6060,2603,15790800,00,0.00,N,3,0, 20250205,6060,6080,6110,6040,3955,23980780,00,0.00,N,5,-10, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 91adbd0f2307..c5f1f1d0e896 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250210,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250207,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250206,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250205,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250204,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250203,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250131,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250124,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250123,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250205,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250204,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250203,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250131,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250124,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250123,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250122,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250121,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250120,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 05e33372e81e..1fa5a02fb8a7 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 +20250210,38250,37500,39600,36600,2430993,93550461950,00,0.00,N,2,100, 20250207,38150,39100,39500,37850,2005007,77296708950,00,0.00,N,5,-600, 20250206,38750,39200,40500,37850,4621838,181995009000,00,0.00,N,2,950, 20250205,37800,36950,38300,36650,3400922,127933823400,00,0.00,N,2,2250, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 8cf0f931d0ef..d8e024f657f7 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 +20250210,4025,4060,4080,4015,2605,10519170,00,0.00,N,5,-75, 20250207,4100,4090,4180,4015,6032,24554830,00,0.00,N,2,50, 20250206,4050,4070,4180,4040,2678,10979575,00,0.00,N,2,10, 20250205,4040,4060,4185,4010,4492,18217775,00,0.00,N,5,-15, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 7ece0f4b30cb..c79e3c8eac0f 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 +20250210,30250,30450,30500,30000,12003,361893250,00,0.00,N,5,-250, 20250207,30500,31100,31700,30400,18501,568293900,00,0.00,N,5,-950, 20250206,31450,31400,31650,31200,3089,97199700,00,0.00,N,3,0, 20250205,31450,30050,31650,30050,10155,317945250,00,0.00,N,2,1100, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 53c8bd8023ea..0a25e36c4a33 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 +20250210,12020,11910,12080,11800,10914,131047420,00,0.00,N,2,110, 20250207,11910,11770,12010,11760,12355,147040600,00,0.00,N,2,10, 20250206,11900,11830,11910,11760,3998,47275390,00,0.00,N,2,120, 20250205,11780,11760,11840,11700,5377,63374910,00,0.00,N,2,120, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 760929508048..6299e5f522e1 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 +20250210,1230,1102,1253,1065,3188634,3790202381,00,0.00,N,2,140, 20250207,1090,1118,1119,1087,662474,724129499,00,0.00,N,5,-28, 20250206,1118,1147,1180,1108,1257835,1419602419,00,0.00,N,2,3, 20250205,1115,1064,1135,1063,801323,889265550,00,0.00,N,2,5, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 19948177be49..b17db3824c0f 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 +20250210,11300,11480,11570,11240,5942,67491390,00,0.00,N,5,-290, 20250207,11590,11840,11910,11580,5487,64072510,00,0.00,N,5,-410, 20250206,12000,11980,12060,11760,6186,73400720,00,0.00,N,2,20, 20250205,11980,11310,12000,11260,13553,158320900,00,0.00,N,2,500, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index c3b2518501cc..6aa76c7a418e 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 +20250210,10420,10100,10440,9750,226423,2307609190,00,0.00,N,2,280, 20250207,10140,9530,10380,9430,375552,3765176540,00,0.00,N,2,690, 20250206,9450,9680,9780,9240,182565,1713424110,00,0.00,N,5,-140, 20250205,9590,9410,9640,9410,80462,766049450,00,0.00,N,2,190, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 4b83a983822c..42dd9167eda6 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 +20250210,5120,5200,5600,4820,7111417,37730650355,00,0.00,N,2,810, 20250207,4310,4240,4325,4195,202592,910671705,00,0.00,N,2,70, 20250206,4240,4260,4305,4175,49317,208516750,00,0.00,N,5,-5, 20250205,4245,4130,4255,4040,100080,419264355,00,0.00,N,2,195, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 0d0c481254a5..0f5e6d3e9825 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 +20250210,6970,6970,6970,6790,48643,334650550,00,0.00,N,5,-10, 20250207,6980,6880,7020,6840,47555,330101810,00,0.00,N,2,100, 20250206,6880,7040,7040,6820,57727,395768880,00,0.00,N,5,-20, 20250205,6900,6650,6900,6650,40949,278918640,00,0.00,N,2,250, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 37cca83aa4d9..ad609127370d 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 +20250210,1520,1496,1525,1485,273380,411116920,00,0.00,N,2,23, 20250207,1497,1512,1512,1492,122826,184896463,00,0.00,N,5,-9, 20250206,1506,1505,1510,1491,107888,161829376,00,0.00,N,2,9, 20250205,1497,1473,1520,1473,208633,312174607,00,0.00,N,2,24, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index fcc52ab51392..bf2798c2c4aa 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 +20250210,955,951,960,948,198321,188854049,00,0.00,N,2,1, 20250207,954,965,965,949,287916,274958245,00,0.00,N,5,-8, 20250206,962,956,965,954,365854,351062374,00,0.00,N,2,6, 20250205,956,935,998,935,1841722,1768528345,00,0.00,N,2,21, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index da6ddb648f7e..c60037d1856a 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 +20250210,6960,6810,6970,6760,148179,1016756430,00,0.00,N,2,140, 20250207,6820,6800,6820,6770,34185,232276600,00,0.00,N,2,10, 20250206,6810,6790,6840,6750,55264,375763280,00,0.00,N,2,30, 20250205,6780,6730,6790,6720,17301,117045880,00,0.00,N,2,40, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 2933e6a4dfb7..b17095eef987 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250210,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250207,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250206,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250205,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250204,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250203,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250131,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250124,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250123,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250205,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250204,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250203,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250131,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250124,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250123,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250122,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250121,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250120,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index f1f80672b402..1093618fe994 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 +20250210,5500,5420,5620,5400,79116,435491920,00,0.00,N,2,80, 20250207,5420,5570,5590,5310,134435,729410600,00,0.00,N,5,-130, 20250206,5550,5410,5620,5390,95826,529823700,00,0.00,N,2,150, 20250205,5400,5440,5450,5300,53268,286373810,00,0.00,N,2,30, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 93c19b4894ca..161298642deb 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 +20250210,3465,3490,3505,3440,65425,226352845,00,0.00,N,5,-60, 20250207,3525,3530,3565,3495,48948,172569105,00,0.00,N,5,-25, 20250206,3550,3580,3585,3525,21214,75343405,00,0.00,N,5,-10, 20250205,3560,3560,3575,3530,11412,40464005,00,0.00,N,3,0, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 43194c4f2fcf..dc777ce5c5e4 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 +20250210,451,461,476,446,127093,57814665,00,0.00,N,5,-10, 20250207,461,474,488,451,179679,83338439,00,0.00,N,5,-13, 20250206,474,451,485,450,137153,64080868,00,0.00,N,2,21, 20250205,453,459,471,447,124029,56557223,00,0.00,N,5,-3, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index ea4465e67dfe..cdc1f53c9eab 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 +20250210,1415,1440,1519,1415,3735668,5475545930,00,0.00,N,2,15, 20250207,1400,1404,1418,1393,517433,726462872,00,0.00,N,5,-8, 20250206,1408,1400,1413,1396,373975,525096180,00,0.00,N,2,9, 20250205,1399,1392,1410,1392,470776,659669694,00,0.00,N,2,3, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 1344f95b426b..ac24080ee38e 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 +20250210,3990,3970,4000,3900,17492,68973130,00,0.00,N,2,20, 20250207,3970,3990,4020,3970,4457,17738840,00,0.00,N,5,-35, 20250206,4005,4030,4030,3965,11539,45999925,00,0.00,N,2,20, 20250205,3985,4010,4050,3985,5271,21184395,00,0.00,N,5,-25, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 8331a97db787..1b4dd3de4fb0 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 +20250210,2210,2235,2240,2190,30561,67439805,00,0.00,N,5,-10, 20250207,2220,2245,2245,2215,8858,19742210,00,0.00,N,5,-25, 20250206,2245,2255,2255,2225,23194,51901350,00,0.00,N,3,0, 20250205,2245,2250,2255,2230,12774,28609555,00,0.00,N,5,-15, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 9b715838e9d3..8ccee0df5a9b 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 +20250210,3735,3700,3750,3700,2792,10405590,00,0.00,N,5,-25, 20250207,3760,3780,3780,3740,1849,6963180,00,0.00,N,5,-20, 20250206,3780,3760,3780,3660,4325,16208950,00,0.00,N,2,20, 20250205,3760,3770,3790,3715,5065,18981305,00,0.00,N,5,-10, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index e84dfeb01fb1..a5bd317e8514 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 +20250210,16400,16200,16730,15890,53728,878308910,00,0.00,N,2,200, 20250207,16200,17100,17240,16150,77324,1275945650,00,0.00,N,5,-1020, 20250206,17220,15880,17460,15880,179463,3044176930,00,0.00,N,2,1310, 20250205,15910,15390,16560,15390,100184,1624070850,00,0.00,N,2,310, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 7a4df704dae0..744664297699 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 +20250210,10930,10900,11290,10860,1528,16682520,00,0.00,N,2,30, 20250207,10900,10810,11520,10810,2364,25820850,00,0.00,N,2,90, 20250206,10810,10940,11100,10810,1774,19319140,00,0.00,N,5,-130, 20250205,10940,10600,11200,10600,3493,37716630,00,0.00,N,2,340, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 9984cc944dfc..59b3f750eb6b 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 +20250210,696,680,709,662,374814,257859008,00,0.00,N,2,5, 20250207,691,726,726,685,690475,483222916,00,0.00,N,5,-35, 20250206,726,734,752,721,505496,371231342,00,0.00,N,5,-8, 20250205,734,740,754,730,433009,319006853,00,0.00,N,5,-6, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 5985a4dd59d8..5e7fc54ef4ce 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 +20250210,1732,1695,1762,1676,7528368,12910050699,00,0.00,N,2,37, 20250207,1695,1694,1748,1671,6792802,11577858622,00,0.00,N,2,1, 20250206,1694,1685,1784,1667,20434096,35193581387,00,0.00,N,2,1, 20250205,1693,1510,1820,1482,70195760,119227137041,00,0.00,N,2,186, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 3c9e3f4721a1..09aea1a97d44 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 +20250210,33550,32050,34450,30850,422278,14015192000,00,0.00,N,2,1250, 20250207,32300,26800,33000,26500,402102,12366073950,00,0.00,N,2,5450, 20250206,26850,27000,27550,26300,86652,2345342250,00,0.00,N,2,100, 20250205,26750,26250,27250,26250,93614,2520867800,00,0.00,N,2,750, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 1c0417db80cd..f5be2777fafe 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 +20250210,39600,39450,39750,38800,72033,2844116850,00,0.00,N,2,200, 20250207,39400,39550,39900,38900,71881,2829264450,00,0.00,N,5,-500, 20250206,39900,39250,40000,39200,241790,9615560500,00,0.00,N,2,700, 20250205,39200,38700,39250,38300,124942,4873565850,00,0.00,N,2,800, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index d95193efcfc0..b36cf180ab5d 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 +20250210,19080,19490,19620,18590,2239001,42667298430,00,0.00,N,5,-410, 20250207,19490,15580,19960,15450,13347670,240103642340,00,0.00,N,2,4080, 20250206,15410,15090,16800,14910,5024430,79837363050,00,0.00,N,2,830, 20250205,14580,14760,15360,14380,1215136,17974670390,00,0.00,N,2,480, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index e9abb09baeae..1786aa14ce57 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 +20250210,59500,59400,60500,58900,2203,131150700,00,0.00,N,5,-300, 20250207,59800,61000,61000,59800,4716,284459400,00,0.00,N,5,-1300, 20250206,61100,61800,62100,60800,3217,196790500,00,0.00,N,5,-300, 20250205,61400,61800,62500,60800,4112,252897300,00,0.00,N,5,-600, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 58b5ea99964f..a618fd633179 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 +20250210,28100,28050,28350,27450,111856,3130859400,00,0.00,N,2,200, 20250207,27900,28200,28600,27850,118917,3335194950,00,0.00,N,5,-650, 20250206,28550,28400,28600,28100,80971,2299466000,00,0.00,N,2,300, 20250205,28250,28050,28500,27900,73928,2086127850,00,0.00,N,2,300, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 37fb078e8c46..b2e9fab9f942 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 +20250210,637,616,642,600,2346276,1464698871,00,0.00,N,2,20, 20250207,617,622,622,604,6621998,4050095556,00,0.00,N,5,-69, 20250206,686,684,692,670,2492029,1662022758,00,0.00,N,2,7, 20250205,679,676,689,671,2056252,1398839921,00,0.00,N,2,4, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 7f45ca265428..86723acd4490 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 +20250210,3840,3765,3850,3735,41297,156799115,00,0.00,N,2,55, 20250207,3785,3795,3815,3725,36500,137222715,00,0.00,N,5,-5, 20250206,3790,3820,3855,3775,39994,152019130,00,0.00,N,5,-30, 20250205,3820,3760,3845,3760,45294,172462040,00,0.00,N,2,45, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index c80d91890245..b2fd5e2d768d 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 +20250210,18720,19150,19290,18520,15562,291907030,00,0.00,N,5,-570, 20250207,19290,19510,19510,19150,3102,59710570,00,0.00,N,5,-100, 20250206,19390,19350,19460,19200,3509,67969170,00,0.00,N,2,40, 20250205,19350,19270,19370,19070,3700,70949530,00,0.00,N,2,80, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index e7982cf3f06e..76d5243be211 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 +20250210,144100,137600,146500,137100,892180,128185242100,00,0.00,N,2,5600, 20250207,138500,136300,139200,135400,770507,106327614700,00,0.00,N,2,3900, 20250206,134600,132100,134600,130200,330138,43773381400,00,0.00,N,2,3600, 20250205,131000,133300,134100,131000,259904,34274218900,00,0.00,N,5,-800, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 3303a48697e5..356ad211116e 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 +20250210,3750,3765,3765,3715,14403,53843770,00,0.00,N,5,-15, 20250207,3765,3755,3800,3755,32826,123876630,00,0.00,N,5,-20, 20250206,3785,3870,3870,3760,42318,159775825,00,0.00,N,5,-10, 20250205,3795,3850,3915,3785,86883,330566630,00,0.00,N,5,-55, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 393e8833fa36..8022e8935ebe 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 +20250210,2135,2130,2165,2110,103118,220239855,00,0.00,N,2,5, 20250207,2130,2160,2160,2090,122944,261233935,00,0.00,N,5,-15, 20250206,2145,2150,2165,2125,48380,104014135,00,0.00,N,3,0, 20250205,2145,2130,2155,2125,130622,279449630,00,0.00,N,2,75, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 330bb5dd25ca..ad4ccff74c0a 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 +20250210,1488,1476,1508,1465,137599,202605266,00,0.00,N,5,-2, 20250207,1490,1500,1521,1472,124623,185108066,00,0.00,N,5,-10, 20250206,1500,1514,1515,1492,65985,98958329,00,0.00,N,5,-7, 20250205,1507,1490,1527,1490,59401,89020514,00,0.00,N,2,2, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 11b4c3d6646f..0c646a39693a 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 +20250210,2020,2020,2030,2005,80841,163122290,00,0.00,N,3,0, 20250207,2020,2025,2030,2005,95362,192053720,00,0.00,N,5,-10, 20250206,2030,2030,2050,2015,60292,122354840,00,0.00,N,3,0, 20250205,2030,2010,2050,2005,69578,140626225,00,0.00,N,2,25, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 396b49344fce..0b9900e136ad 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 +20250210,44800,45050,45350,44650,28998,1303076850,00,0.00,N,5,-500, 20250207,45300,45900,46150,45300,21316,971843550,00,0.00,N,5,-700, 20250206,46000,46100,46300,45800,21554,990794100,00,0.00,N,5,-100, 20250205,46100,46100,46650,46100,13024,602890250,00,0.00,N,2,350, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 4612a66e5dfa..45c5b38e980b 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 +20250210,1413,1412,1434,1385,624907,886048676,00,0.00,N,2,12, 20250207,1401,1399,1412,1381,485160,676703020,00,0.00,N,2,2, 20250206,1399,1380,1415,1368,545923,759648471,00,0.00,N,2,24, 20250205,1375,1359,1380,1350,376806,516106941,00,0.00,N,2,27, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index fa5e9f21c3f9..e6f9457e2efc 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 +20250210,5410,5430,5450,5370,31808,171434830,00,0.00,N,3,0, 20250207,5410,5510,5530,5410,48926,266624050,00,0.00,N,5,-100, 20250206,5510,5540,5570,5490,33416,184544630,00,0.00,N,3,0, 20250205,5510,5570,5590,5500,43914,243076400,00,0.00,N,5,-40, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index f2c0f28323d3..8dd4aa83d7d3 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 +20250210,16210,16240,16290,15990,6906,111101710,00,0.00,N,5,-90, 20250207,16300,16430,16510,16240,6804,111300620,00,0.00,N,5,-130, 20250206,16430,16240,16550,16210,5848,96104140,00,0.00,N,2,30, 20250205,16400,16160,16430,16090,5436,88336380,00,0.00,N,2,110, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 930c368a7cf4..f3adc7697d13 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 +20250210,343,349,356,343,299993,103600647,00,0.00,N,5,-14, 20250207,357,355,365,346,238183,85357989,00,0.00,N,2,2, 20250206,355,356,360,355,73183,26133399,00,0.00,N,5,-1, 20250205,356,357,369,352,166413,59268930,00,0.00,N,2,4, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 5f88646932a4..c3514498c7fb 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 +20250210,1017,1014,1047,1008,44211,45134904,00,0.00,N,2,3, 20250207,1014,1001,1019,1001,30111,30505393,00,0.00,N,2,4, 20250206,1010,1012,1019,1001,26503,26779859,00,0.00,N,5,-2, 20250205,1012,1019,1019,995,31946,32205107,00,0.00,N,2,4, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 912bbe111af2..058ff9c04df4 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 +20250210,2150,2140,2150,2080,34846,74428785,00,0.00,N,2,10, 20250207,2140,2150,2165,2105,42725,91148805,00,0.00,N,2,5, 20250206,2135,2100,2145,2100,50934,107810230,00,0.00,N,2,35, 20250205,2100,2105,2125,2075,53207,111579190,00,0.00,N,2,5, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 3f7f5741badb..b7e55fa3f23d 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 +20250210,42250,42550,43000,41250,582775,24674427100,00,0.00,N,2,500, 20250207,41750,41900,42600,40350,754923,31466617200,00,0.00,N,5,-1550, 20250206,43300,41600,45600,41400,1971814,86901694750,00,0.00,N,2,2650, 20250205,40650,40050,41050,39450,439913,17730293350,00,0.00,N,2,950, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 44730c7f1ade..b080dadeeda2 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 +20250210,952,973,1013,930,71942,68194249,00,0.00,N,5,-21, 20250207,973,998,998,967,17526,17127760,00,0.00,N,5,-25, 20250206,998,975,1019,975,32040,31950243,00,0.00,N,5,-2, 20250205,1000,1021,1022,990,28090,28152184,00,0.00,N,5,-21, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 3fcaf6e72102..6c70d18f4383 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 +20250210,80700,75100,81200,74400,277170,21723303100,00,0.00,N,2,5000, 20250207,75700,78600,78700,75000,281233,21341609300,00,0.00,N,5,-2800, 20250206,78500,81200,81600,77300,244020,19145001300,00,0.00,N,5,-1800, 20250205,80300,83900,84400,79800,143700,11708928400,00,0.00,N,5,-2800, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 8bbe86a0c7c9..b6ccb869cf10 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 +20250210,735,740,750,720,215447,157716665,00,0.00,N,5,-13, 20250207,748,766,766,743,107099,80105739,00,0.00,N,5,-8, 20250206,756,742,767,742,126554,95485243,00,0.00,N,2,7, 20250205,749,758,764,743,137215,103220192,00,0.00,N,2,3, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 04cb4ce6fc0d..35031e4fb477 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 +20250210,42250,37600,42500,37100,491859,19600799500,00,0.00,N,2,5100, 20250207,37150,37050,38450,36350,304211,11334923600,00,0.00,N,2,950, 20250206,36200,33800,36900,33400,405458,14368254700,00,0.00,N,2,2950, 20250205,33250,33100,33900,32900,116473,3875015150,00,0.00,N,2,400, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 7445fdbb9d4b..d31f47f3c233 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 +20250210,12450,12410,12470,12030,172132,2114320430,00,0.00,N,5,-50, 20250207,12500,12530,12720,12400,98634,1234192310,00,0.00,N,5,-70, 20250206,12570,12700,12710,12470,112022,1406543620,00,0.00,N,5,-160, 20250205,12730,12250,12890,12210,235505,2988971880,00,0.00,N,2,590, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 7c0b27d44034..b4ec255c882b 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 +20250210,218500,223000,230000,217500,323706,71946546500,00,0.00,N,5,-7000, 20250207,225500,230000,230500,222500,238992,54143367500,00,0.00,N,5,-2500, 20250206,228000,227500,237500,225000,343354,79191324500,00,0.00,N,2,2500, 20250205,225500,234000,234000,224500,228138,51809484000,00,0.00,N,5,-6500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 31612c9994b3..72f4f5654d57 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 +20250210,2660,2640,2680,2630,29633,78518470,00,0.00,N,2,5, 20250207,2655,2690,2720,2625,80516,214998020,00,0.00,N,5,-50, 20250206,2705,2655,2715,2655,55412,149112090,00,0.00,N,2,50, 20250205,2655,2685,2690,2650,55496,147725700,00,0.00,N,5,-35, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 0af1ca9b4e78..af2c43b13c40 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 +20250210,2075,2170,2170,2045,240242,500926270,00,0.00,N,5,-95, 20250207,2170,2265,2300,2130,311970,685258155,00,0.00,N,5,-125, 20250206,2295,2365,2365,2280,279296,644945400,00,0.00,N,5,-90, 20250205,2385,2445,2445,2360,184056,438837350,00,0.00,N,5,-50, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index ac4a92a46ffd..44042814f56e 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 +20250210,8960,8980,9070,8950,58592,527498320,00,0.00,N,5,-110, 20250207,9070,9120,9180,9030,49852,454230600,00,0.00,N,5,-50, 20250206,9120,9120,9130,8930,42241,382961180,00,0.00,N,2,50, 20250205,9070,8940,9130,8860,108464,980375350,00,0.00,N,2,220, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index d48cb9490944..d2e20dc2ab44 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 +20250210,1115,1120,1161,1105,884541,996985365,00,0.00,N,5,-16, 20250207,1131,1120,1145,1102,708707,795990569,00,0.00,N,2,11, 20250206,1120,1115,1157,1097,849640,957195988,00,0.00,N,2,21, 20250205,1099,1195,1195,1076,2577535,2862758497,00,0.00,N,5,-96, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 46e69c4396c0..2bef1e88e67d 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 +20250210,25450,25400,25800,25200,10915,278569500,00,0.00,N,5,-50, 20250207,25500,25400,25500,25400,828,21082400,00,0.00,N,5,-100, 20250206,25600,25600,25650,25400,3667,93373100,00,0.00,N,2,200, 20250205,25400,25500,25850,25350,5613,143318350,00,0.00,N,5,-50, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 9248b2da9d9a..1f5c3eff0208 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 +20250210,5990,5980,6050,5860,62374,372837000,00,0.00,N,5,-30, 20250207,6020,5950,6050,5900,113880,680890060,00,0.00,N,5,-20, 20250206,6040,5740,6220,5710,436456,2631477070,00,0.00,N,2,340, 20250205,5700,5700,5740,5640,47472,270191240,00,0.00,N,3,0, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 5c019fe6bee4..4c7d741e9b18 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 +20250210,376,381,385,374,360101,135343454,00,0.00,N,5,-5, 20250207,381,381,383,372,391240,148174908,00,0.00,N,3,0, 20250206,381,383,387,375,221909,84466712,00,0.00,N,5,-2, 20250205,383,374,383,370,241039,90143813,00,0.00,N,2,9, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 319d120c9616..b17b58256577 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 +20250210,19890,20200,20350,19840,1341115,26873671100,00,0.00,N,5,-210, 20250207,20100,20950,21150,20000,3978801,80937103000,00,0.00,N,5,-1350, 20250206,21450,20600,23050,20150,10865312,235587472150,00,0.00,N,2,1300, 20250205,20150,20500,20700,19940,1158576,23334650130,00,0.00,N,2,150, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index df44d227bec4..1cc3e6be5389 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 +20250210,10530,10580,10580,10320,93855,979744240,00,0.00,N,5,-30, 20250207,10560,10480,10700,10460,84161,891212760,00,0.00,N,2,20, 20250206,10540,10620,10730,10480,92613,977203650,00,0.00,N,5,-60, 20250205,10600,10540,10720,10540,60094,639535330,00,0.00,N,2,70, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 24a51f6b41e5..1094111d038f 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 +20250210,84000,82000,84000,82000,14455,1200019000,00,0.00,N,2,2100, 20250207,81900,83300,84400,81900,13815,1146635400,00,0.00,N,5,-1400, 20250206,83300,81500,83300,80700,11954,987329500,00,0.00,N,2,1800, 20250205,81500,81300,82100,80400,7123,581640900,00,0.00,N,2,1300, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index a11d7f158525..be2394c53215 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 +20250210,2090,2030,2100,2030,23010,47139525,00,0.00,N,2,30, 20250207,2060,2110,2110,2050,20369,42216155,00,0.00,N,5,-35, 20250206,2095,2105,2120,2090,11712,24591670,00,0.00,N,5,-15, 20250205,2110,2110,2140,2105,26694,56439385,00,0.00,N,5,-35, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 72431b2b3638..fa1b46810d89 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 +20250210,77000,83400,83400,76800,91396,7368214900,00,0.00,N,5,-5400, 20250207,82400,80600,84300,79100,134552,11097153500,00,0.00,N,2,1000, 20250206,81400,78700,82900,77300,141902,11569062800,00,0.00,N,2,3400, 20250205,78000,81500,82800,77000,84832,6692974600,00,0.00,N,5,-2700, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 50ccb63acaf5..5efb6bb344b7 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 +20250210,8490,8000,8510,8000,1103381,9115078760,00,0.00,N,2,850, 20250207,7640,7470,7650,7130,844924,6297851070,00,0.00,N,2,340, 20250206,7300,7390,7700,6900,1275928,9242107540,00,0.00,N,2,260, 20250205,7040,6190,7710,6190,2021700,14195857200,00,0.00,N,2,860, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index d4302450e3bb..7a42932fb4ef 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 +20250210,208500,211500,213500,206000,359439,75009334000,00,0.00,N,5,-9000, 20250207,217500,219500,222500,214500,279535,60614418000,00,0.00,N,5,-3500, 20250206,221000,225500,226500,217500,371719,82223205500,00,0.00,N,2,500, 20250205,220500,226000,226500,217500,278569,61795017500,00,0.00,N,5,-1500, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 0375e002a5c0..171538e0f548 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 +20250210,760000,785000,785000,751000,22697,17240533000,00,0.00,N,5,-24000, 20250207,784000,788000,797000,780000,23523,18480016000,00,0.00,N,5,-6000, 20250206,790000,803000,811000,783000,23450,18621341000,00,0.00,N,5,-5000, 20250205,795000,798000,811000,787000,21145,16895464000,00,0.00,N,5,-4000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 1fed47abafa9..9fdf6cd12e75 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 +20250210,12590,12710,13190,12520,9259813,118957993760,00,0.00,N,5,-180, 20250207,12770,12910,12930,12630,6918096,88295738570,00,0.00,N,5,-180, 20250206,12950,13100,13340,12770,16568228,216295998340,00,0.00,N,5,-450, 20250205,13400,13540,13630,13100,9529635,126578997060,00,0.00,N,2,50, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index ac89ece55b88..3c8ba850b6c8 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 +20250210,942,977,978,930,1357650,1279034800,00,0.00,N,5,-36, 20250207,978,976,1032,961,3005621,3013465152,00,0.00,N,5,-2, 20250206,980,1049,1050,970,2889740,2889043894,00,0.00,N,5,-58, 20250205,1038,1140,1159,1015,7612219,8077704066,00,0.00,N,5,-34, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index f0b7b4a22bcd..0cceae0f14a0 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 +20250210,5000,5050,5160,4790,28886,144531815,00,0.00,N,5,-90, 20250207,5090,5030,5100,5030,6934,35126660,00,0.00,N,2,30, 20250206,5060,5010,5100,4985,12641,63804885,00,0.00,N,2,50, 20250205,5010,4995,5040,4950,22851,113707550,00,0.00,N,5,-10, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 5278d1de4578..9e926332d98d 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 +20250210,636,650,658,633,45034,28900032,00,0.00,N,5,-5, 20250207,641,627,649,627,47563,30472039,00,0.00,N,2,14, 20250206,627,643,643,626,39165,24774269,00,0.00,N,2,2, 20250205,625,625,638,619,66090,41230989,00,0.00,N,3,0, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 3a66369c7de4..1d3b315ac7fa 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 +20250210,3130,3220,3260,3130,6084,19394095,00,0.00,N,5,-20, 20250207,3150,3140,3170,3055,6980,21900285,00,0.00,N,5,-20, 20250206,3170,3125,3385,3115,5772,18661420,00,0.00,N,2,55, 20250205,3115,3120,3210,3085,3531,11084300,00,0.00,N,5,-5, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 37cf8153e080..abfdc0b27c8c 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 +20250210,1210,1197,1223,1193,35456,42766148,00,0.00,N,5,-13, 20250207,1223,1227,1227,1168,72563,87351960,00,0.00,N,5,-4, 20250206,1227,1223,1233,1205,84432,102899164,00,0.00,N,2,10, 20250205,1217,1209,1220,1198,81514,98461145,00,0.00,N,2,8, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 8e3777be886a..472d57371693 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 +20250210,7230,7310,7490,7200,30473,222656560,00,0.00,N,5,-180, 20250207,7410,7420,7440,7250,30878,226609460,00,0.00,N,5,-10, 20250206,7420,7400,7480,7270,41508,305681920,00,0.00,N,5,-10, 20250205,7430,7450,7540,7350,50959,378540570,00,0.00,N,2,70, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index d48c6c648da0..9b8b316eb709 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 +20250210,1189,1176,1210,1155,29425,34433475,00,0.00,N,2,13, 20250207,1176,1197,1236,1134,151810,177102172,00,0.00,N,5,-10, 20250206,1186,1200,1237,1174,36088,43039049,00,0.00,N,5,-3, 20250205,1189,1200,1215,1176,31858,37807941,00,0.00,N,3,0, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 0fcece903925..14df98045c4c 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,545,545,545,545,0,0,00,0.00,Y,3,0, +20250210,545,545,545,545,0,0,00,0.00,Y,3,0, +20250207,545,545,545,545,0,0,00,0.00,Y,0,0, 20250206,545,545,545,545,0,0,00,0.00,Y,0,0, -20250205,545,545,545,545,0,0,00,0.00,Y,0,0, -20250204,545,545,545,545,0,0,00,0.00,Y,0,0, -20250203,545,545,545,545,0,0,00,0.00,Y,0,0, -20250131,545,545,545,545,0,0,00,0.00,Y,0,0, -20250124,545,545,545,545,0,0,00,0.00,Y,0,0, -20250123,545,545,545,545,0,0,00,0.00,Y,0,0, +20250205,545,545,545,545,0,0,00,0.00,N,0,0, +20250204,545,545,545,545,0,0,00,0.00,N,0,0, +20250203,545,545,545,545,0,0,00,0.00,N,0,0, +20250131,545,545,545,545,0,0,00,0.00,N,0,0, +20250124,545,545,545,545,0,0,00,0.00,N,0,0, +20250123,545,545,545,545,0,0,00,0.00,N,0,0, 20250122,545,545,545,545,0,0,00,0.00,N,0,0, 20250121,545,545,545,545,0,0,00,0.00,N,0,0, 20250120,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 51d1039bbd69..a0385e4a75df 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 +20250210,108400,109900,112000,107500,704570,77429139800,00,0.00,N,5,-2800, 20250207,111200,116700,117500,109100,1196210,132740226400,00,0.00,N,5,-4400, 20250206,115600,125800,126500,115000,1262929,150778582700,00,0.00,N,5,-10000, 20250205,125600,129200,129500,124700,333322,42095320700,00,0.00,N,5,-3100, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 97a46d7ce74b..f55b1859ba2f 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 +20250210,7320,7150,7350,7130,104123,755867660,00,0.00,N,2,110, 20250207,7210,7760,7760,7190,282224,2086328390,00,0.00,N,5,-550, 20250206,7760,7800,7930,7700,126589,986141560,00,0.00,N,5,-140, 20250205,7900,7590,8120,7420,532653,4196791700,00,0.00,N,2,390, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index b72f9796592a..079c18616594 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 +20250210,2885,2895,2940,2880,194986,565025605,00,0.00,N,5,-30, 20250207,2915,2865,2940,2850,353942,1027707150,00,0.00,N,2,40, 20250206,2875,2880,2930,2865,153317,441516860,00,0.00,N,3,0, 20250205,2875,2810,2880,2785,255262,728717750,00,0.00,N,2,90, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index fe2e94b1b467..596304668701 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 +20250210,6960,7000,7000,6800,113377,782370480,00,0.00,N,5,-50, 20250207,7010,7000,7080,6960,69818,489671320,00,0.00,N,2,30, 20250206,6980,7030,7130,6900,122791,855439240,00,0.00,N,5,-20, 20250205,7000,6930,7120,6930,67144,472416170,00,0.00,N,2,60, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 33805e3ff7fb..aca2545b142d 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 +20250210,3645,3725,3950,3490,350351,1298428690,00,0.00,N,2,55, 20250207,3590,3735,3925,3550,184582,684791705,00,0.00,N,5,-145, 20250206,3735,3780,4120,3600,1026621,4013302845,00,0.00,N,5,-35, 20250205,3770,3655,3770,3460,377418,1371854715,00,0.00,N,2,75, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 8770c7343aeb..9bd9d42fad86 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 +20250210,19420,19600,19720,19210,16050,311615110,00,0.00,N,5,-180, 20250207,19600,19250,19620,19010,25584,496458600,00,0.00,N,2,580, 20250206,19020,19010,19240,18900,19578,373685360,00,0.00,N,2,10, 20250205,19010,19240,19300,18700,21669,412885580,00,0.00,N,5,-70, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index ce8a4429e206..48b8f84cfb01 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 +20250210,3195,3240,3255,3175,409596,1316818055,00,0.00,N,5,-60, 20250207,3255,3250,3295,3200,782673,2539561895,00,0.00,N,5,-5, 20250206,3260,3115,3285,3115,1154238,3725322810,00,0.00,N,2,160, 20250205,3100,3055,3115,3030,279038,858867035,00,0.00,N,2,45, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 8756f42bcbc3..a5641c174f5c 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 +20250210,58400,58400,58900,57900,141609,8270044500,00,0.00,N,3,0, 20250207,58400,58800,58900,58400,122480,7170336900,00,0.00,N,5,-900, 20250206,59300,59100,59400,58800,122007,7208825600,00,0.00,N,2,200, 20250205,59100,59400,60100,58800,98985,5869159300,00,0.00,N,5,-200, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index d4002207905d..5ad118d761d4 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 +20250210,3015,3020,3025,3000,25441,76612095,00,0.00,N,5,-5, 20250207,3020,3040,3040,3005,21272,64217540,00,0.00,N,5,-20, 20250206,3040,3010,3040,3005,10879,32846520,00,0.00,N,2,20, 20250205,3020,3030,3030,3000,10089,30362280,00,0.00,N,3,0, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 0096b8989f83..7edb59eeaa9c 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 +20250210,2120,2110,2145,2070,153599,323464100,00,0.00,N,2,10, 20250207,2110,2085,2115,2080,169713,355650640,00,0.00,N,2,15, 20250206,2095,2135,2140,2080,204109,428898575,00,0.00,N,5,-30, 20250205,2125,2145,2165,2120,178430,381865055,00,0.00,N,5,-20, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index a21ef598d7cc..cffc37480ad4 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 +20250210,5860,5940,5940,5860,33600,197478370,00,0.00,N,5,-80, 20250207,5940,6030,6030,5920,46288,275260470,00,0.00,N,5,-90, 20250206,6030,6040,6040,6010,7555,45522030,00,0.00,N,2,10, 20250205,6020,5960,6040,5940,45893,275140400,00,0.00,N,2,50, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 98e4ee2ce033..1d0ebc937e6e 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 +20250210,153000,149200,153500,148300,157498,23984729500,00,0.00,N,2,2500, 20250207,150500,150100,151700,149200,108458,16337812200,00,0.00,N,2,400, 20250206,150100,148100,150300,146300,148206,22086038200,00,0.00,N,2,3000, 20250205,147100,143500,147700,143500,136572,19963000700,00,0.00,N,2,4300, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index ccfc3a63b7f1..4d9bf391f190 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 +20250210,1126,1109,1208,1050,1985732,2276305719,00,0.00,N,2,17, 20250207,1109,1147,1163,1107,1927817,2166811720,00,0.00,N,5,-89, 20250206,1198,1212,1252,1172,2495980,3017664434,00,0.00,N,2,4, 20250205,1194,1236,1310,1168,3519311,4317176086,00,0.00,N,5,-44, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 0b5034cab3bb..f34c3706384d 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 +20250210,516,516,517,511,54179,27804654,00,0.00,N,3,0, 20250207,516,519,530,508,138747,71442321,00,0.00,N,5,-3, 20250206,519,517,525,513,186741,96780604,00,0.00,N,2,2, 20250205,517,512,520,506,155317,79825658,00,0.00,N,2,5, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 70adf2bb61c8..c7aef00b3502 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 +20250210,3035,3025,3060,2980,175292,529427825,00,0.00,N,5,-25, 20250207,3060,3100,3140,3050,352098,1085109470,00,0.00,N,5,-60, 20250206,3120,3050,3185,3035,663492,2080600900,00,0.00,N,2,70, 20250205,3050,2995,3090,2995,406086,1243009300,00,0.00,N,2,30, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index a82ec2ab3f38..40d2b63d6946 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 +20250210,53600,54000,54500,51800,169790,9025483500,00,0.00,N,5,-900, 20250207,54500,55600,56400,54500,53446,2947238100,00,0.00,N,5,-1100, 20250206,55600,55000,55600,54200,49247,2705465500,00,0.00,N,2,900, 20250205,54700,53700,56400,53600,115163,6394959400,00,0.00,N,2,1200, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index a2ddfcdce707..799525816efd 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 +20250210,18240,18440,18770,18210,1109965,20418485980,00,0.00,N,5,-340, 20250207,18580,18650,18950,18540,873383,16354391070,00,0.00,N,5,-120, 20250206,18700,18580,18780,18480,838485,15629539960,00,0.00,N,2,280, 20250205,18420,18490,18750,18420,1175783,21797636280,00,0.00,N,5,-40, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 3a638495a483..9cf7b6628c36 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 +20250210,38900,38500,39000,37400,72707,2782107100,00,0.00,N,2,300, 20250207,38600,38200,39250,38000,66684,2583377050,00,0.00,N,2,400, 20250206,38200,38750,39100,38000,84792,3247167200,00,0.00,N,5,-450, 20250205,38650,38150,39150,37750,60507,2336989850,00,0.00,N,2,700, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index d437333247db..549a848a6bf0 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 +20250210,3175,3305,3350,3150,230550,744930680,00,0.00,N,5,-65, 20250207,3240,3190,3245,3160,81097,259815005,00,0.00,N,2,20, 20250206,3220,3275,3295,3210,107216,346649010,00,0.00,N,5,-80, 20250205,3300,3360,3360,3260,143366,473185390,00,0.00,N,5,-65, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 234017af900c..66058d8133d3 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 +20250210,1997,1979,2015,1979,25407,50603407,00,0.00,N,2,2, 20250207,1995,1992,2005,1990,18180,36255941,00,0.00,N,3,0, 20250206,1995,2025,2025,1993,42018,83979296,00,0.00,N,5,-15, 20250205,2010,2045,2045,1999,50972,102484754,00,0.00,N,5,-5, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 9130282d364c..9dbae564a8f2 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,814,814,814,814,0,0,00,0.00,Y,3,0, +20250210,814,814,814,814,0,0,00,0.00,Y,3,0, +20250207,814,814,814,814,0,0,00,0.00,Y,0,0, 20250206,814,814,814,814,0,0,00,0.00,Y,0,0, -20250205,814,814,814,814,0,0,00,0.00,Y,0,0, -20250204,814,814,814,814,0,0,00,0.00,Y,0,0, -20250203,814,814,814,814,0,0,00,0.00,Y,0,0, -20250131,814,814,814,814,0,0,00,0.00,Y,0,0, -20250124,814,795,854,791,2506966,2087977991,00,0.00,Y,2,29, +20250205,814,814,814,814,0,0,00,0.00,N,0,0, +20250204,814,814,814,814,0,0,00,0.00,N,0,0, +20250203,814,814,814,814,0,0,00,0.00,N,0,0, +20250131,814,814,814,814,0,0,00,0.00,N,0,0, +20250124,814,795,854,791,2506966,2087977991,00,0.00,N,2,29, 20250123,785,695,799,694,1886438,1401678973,00,0.00,N,2,90, 20250122,695,703,706,650,1086932,741442751,00,0.00,N,5,-11, 20250121,706,765,765,672,2460170,1739513542,00,0.00,N,5,-65, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index d56da5f72bc0..e87a42ce332a 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 +20250210,3545,3550,3560,3505,26364,93454080,00,0.00,N,5,-5, 20250207,3550,3540,3555,3500,26454,93661065,00,0.00,N,2,15, 20250206,3535,3515,3555,3515,29150,103077110,00,0.00,N,2,20, 20250205,3515,3495,3530,3490,23403,82027490,00,0.00,N,2,20, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index f82e53544a5c..8dbf4bbade36 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 +20250210,1314,1311,1346,1200,580418,744368591,00,0.00,N,5,-43, 20250207,1357,1350,1433,1341,345007,478552297,00,0.00,N,2,11, 20250206,1346,1323,1424,1323,248728,340575825,00,0.00,N,2,23, 20250205,1323,1328,1328,1312,60232,79344580,00,0.00,N,5,-5, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 46953c20bc51..a62ab21f55e9 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 +20250210,792,804,805,788,45342,36034601,00,0.00,N,5,-10, 20250207,802,790,809,787,28657,22903753,00,0.00,N,2,6, 20250206,796,783,814,782,52895,42228166,00,0.00,N,2,6, 20250205,790,793,800,789,56072,44432281,00,0.00,N,5,-10, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index ecd37ed3e66c..443bca06c8cf 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 +20250210,75300,75100,77500,74200,14460,1101467200,00,0.00,N,2,700, 20250207,74600,74000,75300,73400,6606,491048100,00,0.00,N,2,600, 20250206,74000,72700,75400,72700,9296,687625400,00,0.00,N,2,2100, 20250205,71900,71700,73300,71100,5471,395643300,00,0.00,N,2,300, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 47034fd53eaf..3432c89d5619 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 +20250210,2060,2050,2085,2025,197198,406498090,00,0.00,N,5,-20, 20250207,2080,2005,2080,1991,444842,919627065,00,0.00,N,2,70, 20250206,2010,2030,2030,2000,169903,341807800,00,0.00,N,3,0, 20250205,2010,2025,2045,2010,186800,378161490,00,0.00,N,5,-15, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 11f212785fc2..b05987e272fa 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 +20250210,15240,14070,16170,13850,2569993,39402756660,00,0.00,N,2,1350, 20250207,13890,13800,14080,13600,77900,1078683740,00,0.00,N,2,20, 20250206,13870,13770,13960,13650,61152,845307360,00,0.00,N,2,20, 20250205,13850,13440,13930,13440,67924,934979470,00,0.00,N,2,420, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 6b33323237a1..497d7b6a0229 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 +20250210,10550,10530,10570,10380,31050,325256790,00,0.00,N,2,70, 20250207,10480,10540,10580,10380,24226,253873000,00,0.00,N,3,0, 20250206,10480,10200,10520,10170,56767,589510020,00,0.00,N,2,390, 20250205,10090,10060,10120,9900,64257,641905680,00,0.00,N,3,0, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 6ce17435c19a..9d7ce6baab66 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 +20250210,2080,2085,2100,2020,74736,154176050,00,0.00,N,5,-5, 20250207,2085,2110,2110,2015,137970,285296310,00,0.00,N,5,-35, 20250206,2120,2070,2310,2050,892179,1930123895,00,0.00,N,2,70, 20250205,2050,1862,2335,1852,1516834,3241952539,00,0.00,N,2,188, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 3c5d3d2cca83..172a82dc0a4e 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 +20250210,3230,3180,3250,3110,131903,422585300,00,0.00,N,2,50, 20250207,3180,3240,3280,3175,224027,717807435,00,0.00,N,5,-100, 20250206,3280,3325,3345,3280,149073,493569435,00,0.00,N,5,-15, 20250205,3295,3345,3350,3290,131651,435634190,00,0.00,N,5,-25, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index e3350f6e6220..636158fdb4f2 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 +20250210,19700,19900,19990,19520,66398,1312289190,00,0.00,N,3,0, 20250207,19700,19280,19950,19130,71749,1400349960,00,0.00,N,2,450, 20250206,19250,18870,19440,18870,51794,995843320,00,0.00,N,2,400, 20250205,18850,19080,19090,18760,45742,862089210,00,0.00,N,5,-230, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index ce90208adcfa..0721b6cfbd11 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 +20250210,113100,110600,114300,108200,109886,12379258500,00,0.00,N,2,3000, 20250207,110100,108500,112100,107400,107035,11836870800,00,0.00,N,5,-300, 20250206,110400,110600,111700,108000,66993,7376390800,00,0.00,N,5,-200, 20250205,110600,107400,115000,107400,205396,23064702800,00,0.00,N,2,4200, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index e9b000de6a5d..108d4b5b4e59 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 +20250210,156500,154500,162300,151800,604232,95143640200,00,0.00,N,5,-700, 20250207,157200,159300,164600,156300,1159977,185843424700,00,0.00,N,2,2600, 20250206,154600,148400,154600,143800,806257,120631852800,00,0.00,N,2,9400, 20250205,145200,140500,148500,140300,783896,113356777600,00,0.00,N,2,5600, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 8de4a945f76f..29b6609f5e45 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 +20250210,4165,4165,4190,4075,80470,332180940,00,0.00,N,3,0, 20250207,4165,4225,4275,4140,125381,525170635,00,0.00,N,5,-110, 20250206,4275,4285,4340,4215,68151,290074065,00,0.00,N,5,-5, 20250205,4280,4210,4295,4205,73327,312321720,00,0.00,N,2,70, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 6abdf13bb5f9..4708cd3f2c21 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 +20250210,1257,1250,1260,1218,1112248,1383845370,00,0.00,N,2,9, 20250207,1248,1230,1396,1228,10059587,13179263052,00,0.00,N,2,46, 20250206,1202,1172,1231,1170,665019,795167386,00,0.00,N,2,22, 20250205,1180,1156,1185,1156,408265,479704657,00,0.00,N,2,25, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 87cbf301c211..dac4a0c22bc5 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 +20250210,1321,1301,1333,1288,408084,538509112,00,0.00,N,2,14, 20250207,1307,1262,1342,1256,1229125,1612698622,00,0.00,N,2,39, 20250206,1268,1262,1290,1253,274474,347847864,00,0.00,N,2,10, 20250205,1258,1233,1262,1221,296336,370317503,00,0.00,N,2,37, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 6d6ed4e01938..7d2c62099d9e 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 +20250210,398,402,409,397,28608,11428427,00,0.00,N,5,-3, 20250207,401,410,410,395,61890,24813009,00,0.00,N,5,-2, 20250206,403,403,408,400,76423,30694815,00,0.00,N,3,0, 20250205,403,405,405,400,53907,21647643,00,0.00,N,2,3, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 851f0dbb7d6d..8c4a0a1728ed 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 +20250210,230,227,234,205,2128052,470611665,00,0.00,N,3,0, 20250207,230,240,244,229,993074,232117616,00,0.00,N,5,-10, 20250206,240,240,247,239,624855,150889291,00,0.00,N,3,0, 20250205,240,255,255,240,661249,161778366,00,0.00,N,5,-8, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index c7c43ef28e0a..dfe5d28ae024 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 +20250210,1599,1595,1605,1574,34934,55161185,00,0.00,N,2,4, 20250207,1595,1589,1605,1562,25793,40701865,00,0.00,N,2,11, 20250206,1584,1603,1625,1575,42512,67474162,00,0.00,N,5,-16, 20250205,1600,1560,1615,1553,63081,99813990,00,0.00,N,2,40, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index a5bd45b67d2e..4595bd422844 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250207,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250206,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250205,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250204,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250203,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250131,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250124,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250123,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, +20250205,2290,2290,2290,2290,0,0,00,0.00,N,3,0, +20250204,2290,2290,2290,2290,0,0,00,0.00,N,3,0, +20250203,2290,2290,2290,2290,0,0,00,0.00,N,3,0, +20250131,2290,2290,2290,2290,0,0,00,0.00,N,3,0, +20250124,2290,2290,2290,2290,0,0,00,0.00,N,3,0, +20250123,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250122,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250121,2290,2420,2420,2290,4,9290,00,0.00,N,2,180, 20250120,2110,1832,2110,1832,101,185310,00,0.00,N,5,-15, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index dd07c2d995b2..dff524fe5180 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 +20250210,865,871,877,859,41243,35598192,00,0.00,N,5,-6, 20250207,871,885,901,869,84580,74090931,00,0.00,N,5,-24, 20250206,895,893,920,887,35592,31927104,00,0.00,N,2,12, 20250205,883,886,886,875,43094,37940932,00,0.00,N,2,6, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 2d75897ceb52..905b720641f0 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 +20250210,71200,68800,72900,68800,16252,1165700500,00,0.00,N,2,1900, 20250207,69300,71100,71100,68700,12452,864615400,00,0.00,N,5,-1400, 20250206,70700,68000,72300,67200,22343,1564299900,00,0.00,N,2,3000, 20250205,67700,68000,68400,66700,13944,943035500,00,0.00,N,5,-400, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index c5679a456159..a5dcd61f61b9 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 +20250210,246500,244000,249500,243000,191841,47254113500,00,0.00,N,5,-500, 20250207,247000,248500,250000,245500,172737,42730338500,00,0.00,N,5,-4500, 20250206,251500,251500,254500,249000,195482,49132145500,00,0.00,N,3,0, 20250205,251500,252500,254500,248000,198039,49697497500,00,0.00,N,5,-1000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index bc713719d569..163f3fee7f5c 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 +20250210,502,500,508,491,135204,67352250,00,0.00,N,2,2, 20250207,500,500,506,499,41804,20907598,00,0.00,N,3,0, 20250206,500,504,508,500,91157,45920130,00,0.00,N,5,-7, 20250205,507,506,509,501,26525,13381021,00,0.00,N,2,5, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 8f911738a2c2..bde2f730a00b 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 +20250210,413000,423500,425500,411000,294509,123352998000,00,0.00,N,5,-5000, 20250207,418000,421500,439000,412000,508231,216137804936,00,0.00,N,5,-2500, 20250206,420500,404500,424000,393000,455172,186316144000,00,0.00,N,2,18000, 20250205,402500,409000,410500,399500,181769,73411197500,00,0.00,N,5,-4000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 75bc200ea4c0..70b6c7297f5a 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 +20250210,81700,85700,85900,81400,595654,49175802900,00,0.00,N,5,-4000, 20250207,85700,88800,92000,84600,922476,81214819100,00,0.00,N,5,-2300, 20250206,88000,75300,88100,73900,2180723,181061785100,00,0.00,N,2,13200, 20250205,74800,72200,77000,71000,736914,54862708800,00,0.00,N,2,4000, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 9b7df2980f38..8b2cd42767d9 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250210,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250207,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250206,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250205,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250204,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250203,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250131,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250124,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250123,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250205,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250204,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250203,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250131,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250124,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250123,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250122,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250121,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250120,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index fcccb6148245..4f9c792be015 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 +20250210,2715,2655,2735,2630,40236,108196190,00,0.00,N,2,65, 20250207,2650,2720,2725,2645,98877,263444820,00,0.00,N,5,-70, 20250206,2720,2720,2745,2715,32451,88532515,00,0.00,N,3,0, 20250205,2720,2725,2760,2700,44562,121364565,00,0.00,N,5,-15, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index bc2c2c289846..7df59dcdae5e 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 +20250210,7190,7120,7490,7030,2755,19754350,00,0.00,N,2,50, 20250207,7140,7160,7160,7080,1280,9116480,00,0.00,N,5,-20, 20250206,7160,7090,7230,7050,3872,27435570,00,0.00,N,2,70, 20250205,7090,7180,7190,7080,2082,14833620,00,0.00,N,5,-100, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 519a11277201..8adab45834be 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 +20250210,12810,12950,13230,12810,107857,1398718710,00,0.00,N,5,-190, 20250207,13000,13220,13430,12920,121432,1589750690,00,0.00,N,5,-210, 20250206,13210,12760,13260,12760,270426,3544778670,00,0.00,N,2,430, 20250205,12780,12320,12950,12320,202281,2573015260,00,0.00,N,2,400, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 423d379fb924..4e199f44d95f 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 +20250210,2890,2850,2935,2840,128090,370234180,00,0.00,N,2,30, 20250207,2860,2920,2930,2830,460560,1316624865,00,0.00,N,5,-65, 20250206,2925,2940,2960,2925,225739,662997445,00,0.00,N,5,-20, 20250205,2945,2935,2960,2930,113177,333226595,00,0.00,N,2,10, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 6a362ca26db7..80d4d0dadca5 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 +20250210,3905,3915,3925,3890,13932,54396950,00,0.00,N,5,-10, 20250207,3915,3950,3970,3905,37000,145020230,00,0.00,N,2,130, 20250206,3785,3775,3810,3775,27052,102475025,00,0.00,N,3,0, 20250205,3785,3795,3810,3775,28509,107937370,00,0.00,N,5,-10, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index b0f0b5f2f0a6..301958619f16 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 +20250210,58500,58100,59100,58100,53122,3113865100,00,0.00,N,2,600, 20250207,57900,58600,59400,57900,29485,1719167600,00,0.00,N,5,-1300, 20250206,59200,59300,59600,58900,45377,2686838850,00,0.00,N,2,200, 20250205,59000,58100,59400,58000,40760,2398071000,00,0.00,N,2,1200, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 397357df04aa..8210f4ba49a8 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 +20250210,6530,6530,6580,6460,19021,123600400,00,0.00,N,5,-20, 20250207,6550,6550,6620,6460,28663,186979720,00,0.00,N,3,0, 20250206,6550,6510,6580,6490,23528,154113280,00,0.00,N,2,40, 20250205,6510,6510,6550,6450,32041,207744460,00,0.00,N,2,10, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index af35edf53821..e4c5bb7a89c9 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 +20250210,1267,1267,1280,1255,641874,813826811,00,0.00,N,3,0, 20250207,1267,1270,1275,1261,257070,325114675,00,0.00,N,5,-3, 20250206,1270,1267,1282,1265,280240,356774546,00,0.00,N,2,4, 20250205,1266,1249,1268,1248,301873,380002968,00,0.00,N,2,13, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 61c8f9b271a3..6589ddbbfb4a 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 +20250210,1430,1434,1434,1403,51194,72564040,00,0.00,N,2,3, 20250207,1427,1437,1443,1426,32724,46824185,00,0.00,N,5,-12, 20250206,1439,1430,1446,1412,43464,61898732,00,0.00,N,2,15, 20250205,1424,1402,1439,1402,72438,103268756,00,0.00,N,2,22, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index a63683970c69..9eecfccaaede 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 +20250210,1360,1355,1369,1320,40114,54080482,00,0.00,N,2,5, 20250207,1355,1370,1420,1342,57564,78395202,00,0.00,N,5,-13, 20250206,1368,1367,1398,1353,228410,311328739,00,0.00,N,2,1, 20250205,1367,1353,1385,1353,31028,42378797,00,0.00,N,5,-18, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 49730b5fb484..56e783440394 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 +20250210,27400,27500,28300,27200,94281,2614546700,00,0.00,N,5,-50, 20250207,27450,28100,28200,27200,116636,3210019550,00,0.00,N,5,-750, 20250206,28200,29500,29550,28000,132657,3805204250,00,0.00,N,5,-1050, 20250205,29250,29600,29600,28250,115295,3320887950,00,0.00,N,5,-50, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 33de9fd84bd0..5de89c8b964f 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 +20250210,2220,2210,2230,2205,24394,53948695,00,0.00,N,3,0, 20250207,2220,2240,2240,2220,25940,57639620,00,0.00,N,5,-15, 20250206,2235,2250,2250,2220,35123,78421050,00,0.00,N,5,-15, 20250205,2250,2245,2255,2225,32211,72164695,00,0.00,N,2,10, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index b1c7a4846004..8ad8f57694c8 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 +20250210,2540,2590,2590,2500,124612,315454795,00,0.00,N,5,-50, 20250207,2590,2595,2625,2570,77889,201427060,00,0.00,N,2,5, 20250206,2585,2645,2670,2575,77754,202178240,00,0.00,N,5,-55, 20250205,2640,2605,2665,2605,27947,73816005,00,0.00,N,2,35, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index d755ce740ad9..963342cbba0d 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 +20250210,3005,2950,3085,2915,614994,1854765670,00,0.00,N,2,15, 20250207,2990,3070,3110,2980,705357,2122086140,00,0.00,N,5,-90, 20250206,3080,3055,3270,3025,1397870,4384800100,00,0.00,N,2,60, 20250205,3020,3045,3085,3015,486083,1473683820,00,0.00,N,5,-55, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index ce824f70d4e4..f45ca64ff523 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 +20250210,1556,1513,1570,1493,67126,102911144,00,0.00,N,2,41, 20250207,1515,1515,1517,1480,28955,43127529,00,0.00,N,2,13, 20250206,1502,1517,1520,1500,65745,98680098,00,0.00,N,5,-6, 20250205,1508,1471,1508,1470,16935,25227101,00,0.00,N,2,27, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index a827ca2318cf..03de700a9cfb 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 +20250210,3950,3950,3965,3900,26117,102687285,00,0.00,N,5,-10, 20250207,3960,3965,4040,3930,18715,73997620,00,0.00,N,5,-5, 20250206,3965,3950,3970,3920,13963,55049600,00,0.00,N,2,40, 20250205,3925,3865,3955,3865,20517,80438225,00,0.00,N,2,15, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 7601eccec96b..dada11b49983 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 +20250210,12440,12560,12560,12370,20861,259376610,00,0.00,N,5,-130, 20250207,12570,12470,12610,12400,21801,272555030,00,0.00,N,3,0, 20250206,12570,12380,12590,12340,27059,337417700,00,0.00,N,2,370, 20250205,12200,12100,12280,12100,11229,137220410,00,0.00,N,2,50, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 35b235b44359..1e068875da4c 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 +20250210,1285,1270,1313,1269,221256,284936518,00,0.00,N,2,5, 20250207,1280,1251,1291,1224,303380,377524288,00,0.00,N,2,25, 20250206,1255,1257,1257,1219,410227,506083443,00,0.00,N,2,11, 20250205,1244,1242,1280,1223,307466,382120029,00,0.00,N,5,-1, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index c002064398dd..25ec083338ab 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 +20250210,765,796,796,750,627081,478581352,00,0.00,N,5,-31, 20250207,796,800,837,790,205195,165164181,00,0.00,N,5,-4, 20250206,800,780,815,780,308460,245845472,00,0.00,N,3,0, 20250205,800,830,834,788,734866,596201943,00,0.00,N,5,-48, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 6474d3a6f9ba..2a7a3570af49 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 +20250210,3455,3510,3595,3445,394290,1384016725,00,0.00,N,5,-40, 20250207,3495,3630,3645,3495,409923,1454929200,00,0.00,N,5,-170, 20250206,3665,3600,3710,3575,253655,927289520,00,0.00,N,2,85, 20250205,3580,3640,3675,3565,264625,952620070,00,0.00,N,5,-65, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index da5105b8c50e..28a526700332 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 +20250210,3450,3440,3500,3415,22238,76480440,00,0.00,N,2,10, 20250207,3440,3515,3530,3415,14923,51319855,00,0.00,N,3,0, 20250206,3440,3460,3520,3435,18487,63974610,00,0.00,N,3,0, 20250205,3440,3430,3450,3405,8138,27920725,00,0.00,N,2,35, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index d208eb9bc96b..03c43dde4cfe 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 +20250210,20100,20700,21000,19860,216322,4366375610,00,0.00,N,5,-600, 20250207,20700,20700,21250,20150,214591,4436712050,00,0.00,N,2,100, 20250206,20600,21700,21700,19600,594302,12174370180,00,0.00,N,5,-1150, 20250205,21750,20850,22250,20650,227098,4936331600,00,0.00,N,2,900, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index e10ac4c02953..af2fe8e5461a 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 +20250210,5250,5200,5330,5180,196654,1034829380,00,0.00,N,5,-10, 20250207,5260,5530,5570,5240,648758,3464933810,00,0.00,N,5,-340, 20250206,5600,5650,5720,5550,385357,2174537150,00,0.00,N,3,0, 20250205,5600,5580,5630,5480,229349,1274067650,00,0.00,N,2,40, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index fa411b1fe3aa..ac9dc5c36caa 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 +20250210,2740,2810,2865,2710,23479,64568170,00,0.00,N,5,-10, 20250207,2750,2800,2855,2715,19225,52765630,00,0.00,N,5,-20, 20250206,2770,2850,2860,2760,25171,70574605,00,0.00,N,5,-80, 20250205,2850,2875,2905,2805,32386,91482520,00,0.00,N,5,-55, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 3c2044fface5..f0cc716f89b2 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 +20250210,3425,3440,3440,3390,20813,70787800,00,0.00,N,5,-15, 20250207,3440,3470,3490,3425,13781,47562190,00,0.00,N,5,-30, 20250206,3470,3470,3500,3405,16681,57353340,00,0.00,N,2,5, 20250205,3465,3540,3540,3430,26145,90853865,00,0.00,N,5,-55, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 372566a813fc..c70f595660ac 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 +20250210,1466,1510,1543,1459,5177176,7771207094,00,0.00,N,2,18, 20250207,1448,1500,1520,1444,2735648,3992888748,00,0.00,N,5,-59, 20250206,1507,1499,1588,1497,8583679,13182258561,00,0.00,N,5,-1, 20250205,1508,1414,1555,1414,14323625,21612037743,00,0.00,N,2,68, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 3145f72200d2..04a100a7d689 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 +20250210,1571,1570,1579,1531,83150,129783488,00,0.00,N,5,-3, 20250207,1574,1576,1592,1546,197326,307753356,00,0.00,N,5,-15, 20250206,1589,1575,1589,1561,152702,240188520,00,0.00,N,2,14, 20250205,1575,1560,1579,1544,205805,321864643,00,0.00,N,2,15, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 1d88b2fd1b74..b8951b3094f2 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250210,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250207,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250206,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250205,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250204,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250203,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250131,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250124,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250123,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250205,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250204,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250203,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250131,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250124,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250123,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250122,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250121,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250120,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index f0a4cc262996..5b673b628d89 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 +20250210,4125,4170,4170,4095,49505,204202550,00,0.00,N,5,-50, 20250207,4175,4125,4205,4100,51536,214138260,00,0.00,N,2,15, 20250206,4160,4170,4265,4085,135433,568101630,00,0.00,N,2,90, 20250205,4070,4065,4085,4020,56373,228642895,00,0.00,N,2,50, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 284d72b716fe..6ef0d39f1473 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 +20250210,4300,4440,4440,4145,66032,280736340,00,0.00,N,2,45, 20250207,4255,4315,4335,4130,97080,408673050,00,0.00,N,5,-80, 20250206,4335,4280,4360,4260,52614,227332880,00,0.00,N,2,60, 20250205,4275,4450,4455,4195,86224,369680200,00,0.00,N,5,-100, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 59a89193f5e5..bd46da2c040a 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 +20250210,1857,1885,1911,1836,247273,463588976,00,0.00,N,5,-31, 20250207,1888,1855,1918,1855,304058,574516247,00,0.00,N,2,14, 20250206,1874,1881,1890,1835,261624,490047104,00,0.00,N,5,-10, 20250205,1884,1837,1888,1805,470959,876372391,00,0.00,N,2,49, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 90fb5b8bdee0..544c1defe40f 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 +20250210,3445,3430,3450,3390,59840,204819150,00,0.00,N,3,0, 20250207,3445,3470,3480,3410,118188,406268050,00,0.00,N,5,-40, 20250206,3485,3495,3500,3450,31017,107752920,00,0.00,N,5,-5, 20250205,3490,3500,3530,3465,67421,234790635,00,0.00,N,2,15, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 36bc3f6c97e8..c5159f1c24b0 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 +20250210,4835,4860,4925,4815,19672,95111340,00,0.00,N,5,-5, 20250207,4840,4815,5600,4775,509413,2672297685,00,0.00,N,2,25, 20250206,4815,4800,4880,4760,5446,26092400,00,0.00,N,2,15, 20250205,4800,4810,4885,4800,2789,13415595,00,0.00,N,5,-10, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index fa9fb5294eef..63ce581ba2cc 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 +20250210,4735,4720,4765,4675,121972,574748595,00,0.00,N,2,15, 20250207,4720,4795,4815,4720,166176,791311070,00,0.00,N,5,-50, 20250206,4770,4750,4775,4740,150049,714710710,00,0.00,N,3,0, 20250205,4770,4725,4770,4665,197202,931936420,00,0.00,N,2,65, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 79eda4d042f1..12d6a0c1d874 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 +20250210,25600,26750,28200,24100,1316936,34820116350,00,0.00,N,5,-1650, 20250207,27250,27600,28150,26200,858049,23364459900,00,0.00,N,5,-750, 20250206,28000,28550,29250,27400,944405,26804956400,00,0.00,N,5,-500, 20250205,28500,30750,30800,28200,846329,24308472500,00,0.00,N,5,-1600, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 597f9b1885c1..c4e014136241 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 +20250210,99200,94500,100800,91200,128635,12579929000,00,0.00,N,2,5200, 20250207,94000,91800,95900,91200,51167,4838749500,00,0.00,N,2,2200, 20250206,91800,90500,92000,89500,47680,4333996500,00,0.00,N,2,1300, 20250205,90500,89400,92600,89400,39757,3621995700,00,0.00,N,2,1100, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 3f9486f3cd07..490e93f30335 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 +20250210,5330,5400,5630,5310,471721,2571829960,00,0.00,N,2,20, 20250207,5310,5430,5490,5250,268511,1427404290,00,0.00,N,5,-120, 20250206,5430,5070,5900,5070,2851354,15905630750,00,0.00,N,2,360, 20250205,5070,5110,5210,5020,160202,818793500,00,0.00,N,5,-70, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 8a2a29a8b32a..3f0093c713c5 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 +20250210,2240,2225,2250,2215,21839,48777155,00,0.00,N,5,-5, 20250207,2245,2270,2270,2230,25391,57083220,00,0.00,N,5,-35, 20250206,2280,2230,2280,2070,50488,110590965,00,0.00,N,2,80, 20250205,2200,2300,2300,2140,36745,81217470,00,0.00,N,2,40, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 1c6d026bcfc3..a6752cda2fb3 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 +20250210,35900,35600,35950,34750,19474,691879650,00,0.00,N,2,550, 20250207,35350,36100,36100,34800,31970,1134887350,00,0.00,N,5,-250, 20250206,35600,35450,35950,35300,18208,648651850,00,0.00,N,2,100, 20250205,35500,34750,35750,34550,25490,901372150,00,0.00,N,2,1000, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 49e4e6f41c53..6eadcea07a0a 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 +20250210,68800,69300,69600,67700,26290,1807128300,00,0.00,N,5,-500, 20250207,69300,69000,69900,68100,34628,2394794700,00,0.00,N,5,-100, 20250206,69400,70200,70200,68600,28960,2004268900,00,0.00,N,3,0, 20250205,69400,69100,70500,68500,34757,2413881900,00,0.00,N,2,300, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 3f37907e6a00..9f1f6909dde3 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 +20250210,1203,1174,1205,1174,42860,51128161,00,0.00,N,5,-2, 20250207,1205,1205,1231,1194,29765,35849874,00,0.00,N,5,-12, 20250206,1217,1190,1230,1165,126222,151494103,00,0.00,N,2,36, 20250205,1181,1190,1198,1172,38524,45481873,00,0.00,N,5,-2, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 88b04b0da225..a9fd659aa52d 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 +20250210,5130,5230,5370,5120,531446,2781556190,00,0.00,N,5,-170, 20250207,5300,5410,5410,5240,543190,2872566670,00,0.00,N,5,-110, 20250206,5410,5510,5540,5320,1013244,5505844790,00,0.00,N,5,-120, 20250205,5530,5830,5850,5530,875333,4914176170,00,0.00,N,5,-300, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 65499aa22c96..94f5853d9b21 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 +20250210,2970,2895,2970,2865,15217,44343730,00,0.00,N,2,75, 20250207,2895,2890,2905,2870,2522,7284110,00,0.00,N,5,-15, 20250206,2910,2880,2915,2880,3791,10990425,00,0.00,N,5,-5, 20250205,2915,2885,2915,2865,3401,9854425,00,0.00,N,2,50, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 8797e9d1d8e3..0cbcf03fdb81 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 +20250210,904,913,913,889,200818,181842228,00,0.00,N,5,-9, 20250207,913,945,945,903,346287,316538895,00,0.00,N,5,-17, 20250206,930,923,937,905,531143,490485660,00,0.00,N,2,20, 20250205,910,928,960,909,283226,260972306,00,0.00,N,2,10, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index fdcd5d0651db..cd0e41e33272 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 +20250210,1190,1162,1219,1125,602011,709970527,00,0.00,N,2,10, 20250207,1180,1258,1280,1179,707468,853738690,00,0.00,N,5,-78, 20250206,1258,1288,1330,1257,793103,1022515615,00,0.00,N,5,-12, 20250205,1270,1305,1320,1257,536541,683815698,00,0.00,N,5,-40, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 5da1226a33ee..b7a4f7775465 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 +20250210,5220,5240,5240,5150,70882,369064370,00,0.00,N,5,-20, 20250207,5240,5250,5330,5190,76633,401880280,00,0.00,N,3,0, 20250206,5240,5130,5310,5120,125266,656283850,00,0.00,N,2,140, 20250205,5100,5160,5160,5060,50676,258016990,00,0.00,N,5,-40, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 4b421e86c0b4..054c5ae69830 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 +20250210,517,524,547,505,51633,26797434,00,0.00,N,5,-11, 20250207,528,525,548,525,21351,11261835,00,0.00,N,2,3, 20250206,525,552,552,520,39894,20998948,00,0.00,N,5,-5, 20250205,530,554,554,516,58137,30832700,00,0.00,N,2,7, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 8f4576cc912b..84719a346930 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 +20250210,51700,51200,52500,51000,9094,470701300,00,0.00,N,2,500, 20250207,51200,51300,51500,50700,6703,343225100,00,0.00,N,2,500, 20250206,50700,50400,51000,50100,16542,835242800,00,0.00,N,2,600, 20250205,50100,50300,50400,49950,3809,190869400,00,0.00,N,5,-200, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 5d77c4fea7b3..53f7253e5b33 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,515,515,515,515,0,0,00,0.00,Y,3,0, +20250210,515,515,515,515,0,0,00,0.00,Y,3,0, +20250207,515,515,515,515,0,0,00,0.00,Y,0,0, 20250206,515,515,515,515,0,0,00,0.00,Y,0,0, -20250205,515,515,515,515,0,0,00,0.00,Y,0,0, -20250204,515,515,515,515,0,0,00,0.00,Y,0,0, -20250203,515,515,515,515,0,0,00,0.00,Y,0,0, -20250131,515,515,515,515,0,0,00,0.00,Y,0,0, -20250124,515,515,515,515,0,0,00,0.00,Y,0,0, -20250123,515,515,515,515,0,0,00,0.00,Y,0,0, +20250205,515,515,515,515,0,0,00,0.00,N,0,0, +20250204,515,515,515,515,0,0,00,0.00,N,0,0, +20250203,515,515,515,515,0,0,00,0.00,N,0,0, +20250131,515,515,515,515,0,0,00,0.00,N,0,0, +20250124,515,515,515,515,0,0,00,0.00,N,0,0, +20250123,515,515,515,515,0,0,00,0.00,N,0,0, 20250122,515,515,515,515,0,0,00,0.00,N,0,0, 20250121,515,515,515,515,0,0,00,0.00,N,0,0, 20250120,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 6228646a50f7..eb701cc24d9d 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 +20250210,4245,4170,4275,4130,29238,123139790,00,0.00,N,2,35, 20250207,4210,4265,4290,4175,50352,212702380,00,0.00,N,5,-55, 20250206,4265,4290,4350,4250,56492,241989940,00,0.00,N,5,-25, 20250205,4290,4255,4305,4215,31828,135933640,00,0.00,N,2,55, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 949bd5b5fe0d..f2d32e1fce03 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 +20250210,5130,5190,5230,5020,318287,1621256070,00,0.00,N,5,-110, 20250207,5240,5170,5330,5130,276476,1457090570,00,0.00,N,2,40, 20250206,5200,5260,5330,5180,276211,1449710100,00,0.00,N,5,-70, 20250205,5270,5090,5410,5080,512657,2717038300,00,0.00,N,2,120, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 5007691253fe..25e400f0598b 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 +20250210,20700,20750,20900,20650,793476,16436178050,00,0.00,N,5,-50, 20250207,20750,21050,21100,20750,988722,20602379150,00,0.00,N,5,-450, 20250206,21200,21200,21300,21000,895892,18949776250,00,0.00,N,2,150, 20250205,21050,20700,21150,20650,1226805,25744442850,00,0.00,N,2,400, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index b1af02f72e57..30607997c6a1 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 +20250210,3720,3715,3735,3670,95013,351430955,00,0.00,N,5,-15, 20250207,3735,3725,3790,3710,35934,133925425,00,0.00,N,5,-15, 20250206,3750,3750,3775,3715,40134,150243580,00,0.00,N,2,10, 20250205,3740,3760,3765,3710,33160,123487505,00,0.00,N,5,-20, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index de886cf0669a..026d25bb5e88 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 +20250210,4920,4875,4920,4860,33166,162054170,00,0.00,N,3,0, 20250207,4920,4895,4935,4895,18976,93251785,00,0.00,N,2,10, 20250206,4910,4880,4930,4875,36726,179478635,00,0.00,N,2,40, 20250205,4870,4870,4895,4865,23063,112425430,00,0.00,N,3,0, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index b91886f2b761..4acbc0429928 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 +20250210,2230,2280,2285,2170,382103,853606650,00,0.00,N,5,-110, 20250207,2340,2325,2380,2315,217666,510055230,00,0.00,N,2,20, 20250206,2320,2310,2325,2290,102578,237135725,00,0.00,N,2,10, 20250205,2310,2340,2345,2270,186706,428852705,00,0.00,N,5,-20, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 5b3095de2016..71ad5c331248 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 +20250210,2580,2550,2850,2500,134531,351886950,00,0.00,N,2,10, 20250207,2570,2550,2575,2545,5205,13347275,00,0.00,N,3,0, 20250206,2570,2575,2575,2530,15744,40020665,00,0.00,N,5,-5, 20250205,2575,2560,2580,2520,9631,24556260,00,0.00,N,2,5, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index ff2f9033d87a..f002db2f2b97 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 +20250210,13400,13600,13610,13400,3839,51812970,00,0.00,N,5,-210, 20250207,13610,13700,13800,13600,2511,34255760,00,0.00,N,5,-10, 20250206,13620,13340,13700,13340,6001,81551020,00,0.00,N,2,280, 20250205,13340,13190,13490,13190,5801,77432160,00,0.00,N,2,170, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 92574aa1f297..c43b15d9378c 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 +20250210,46550,47200,47600,46500,228490,10720999450,00,0.00,N,5,-650, 20250207,47200,46400,47600,46400,289225,13633085600,00,0.00,N,2,800, 20250206,46400,46800,47400,46250,265750,12435395900,00,0.00,N,5,-250, 20250205,46650,46600,46700,46200,228253,10622777000,00,0.00,N,2,150, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 0dbd3821d7f8..92234f7e77f2 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 +20250210,6010,5980,6090,5840,180788,1081373860,00,0.00,N,5,-20, 20250207,6030,6050,6080,5960,113832,684399930,00,0.00,N,5,-40, 20250206,6070,6040,6140,5940,176141,1058407240,00,0.00,N,2,50, 20250205,6020,5940,6100,5940,137238,830031740,00,0.00,N,2,80, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 8cf2c1f2e1fd..b5a0880b126e 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 +20250210,3845,3830,3845,3725,35364,134676450,00,0.00,N,2,15, 20250207,3830,3875,3880,3800,39582,151340400,00,0.00,N,5,-45, 20250206,3875,3845,3875,3825,28396,109244005,00,0.00,N,2,30, 20250205,3845,3775,3850,3775,26610,101654575,00,0.00,N,2,70, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index e5326cc128dd..ee735355a305 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 +20250210,11600,11680,11680,11530,12785,148205410,00,0.00,N,5,-40, 20250207,11640,11790,11790,11640,6628,77406890,00,0.00,N,5,-90, 20250206,11730,11790,11790,11620,5094,59587580,00,0.00,N,2,20, 20250205,11710,11630,11750,11620,7950,92832630,00,0.00,N,2,80, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index cd68e52ee58f..07bbcc599bc7 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 +20250210,5960,5920,5970,5910,16935,100801260,00,0.00,N,2,30, 20250207,5930,5910,5960,5880,27470,162466070,00,0.00,N,2,10, 20250206,5920,5870,6030,5870,47017,278964090,00,0.00,N,2,50, 20250205,5870,5790,5890,5790,19341,113382330,00,0.00,N,2,70, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index ddac1e35c797..a3c21c00a16a 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 +20250210,270,267,271,265,557939,149168306,00,0.00,N,2,3, 20250207,267,269,270,264,195233,52096046,00,0.00,N,5,-2, 20250206,269,271,272,269,268682,72561812,00,0.00,N,5,-2, 20250205,271,264,272,263,284248,76434359,00,0.00,N,2,6, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 88e698dc3ee0..637a08d2e398 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 +20250210,5560,5550,5620,5520,73368,407785890,00,0.00,N,2,70, 20250207,5490,5430,5530,5420,66905,366016750,00,0.00,N,2,70, 20250206,5420,5420,5550,5380,96952,528927010,00,0.00,N,3,0, 20250205,5420,5390,5450,5350,83216,448465540,00,0.00,N,2,30, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index d0e8b7a1d0c3..6d99609dd528 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 +20250210,3695,3700,3745,3635,3480,12862045,00,0.00,N,5,-50, 20250207,3745,3725,3795,3685,2803,10454420,00,0.00,N,2,20, 20250206,3725,3680,3750,3680,2794,10353865,00,0.00,N,2,60, 20250205,3665,3515,3695,3515,6205,22318150,00,0.00,N,2,150, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 4e20808dec93..8322843977d1 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 +20250210,6970,6980,7000,6930,10075,70108500,00,0.00,N,5,-10, 20250207,6980,6970,7000,6950,6924,48342440,00,0.00,N,3,0, 20250206,6980,7020,7020,6940,5731,39972150,00,0.00,N,2,10, 20250205,6970,6960,7080,6900,11636,80974350,00,0.00,N,2,10, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index d58db07dcb76..0986e16d2307 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 +20250210,2895,2890,2905,2855,8642,24906685,00,0.00,N,2,5, 20250207,2890,2860,2910,2850,24965,71547610,00,0.00,N,3,0, 20250206,2890,2880,2925,2860,45308,130843610,00,0.00,N,2,30, 20250205,2860,2835,2880,2835,48625,138733155,00,0.00,N,2,25, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 944c9430c802..d37e954239ef 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,994,994,994,994,0,0,00,0.00,Y,3,0, +20250210,994,994,994,994,0,0,00,0.00,Y,3,0, +20250207,994,994,994,994,0,0,00,0.00,Y,0,0, 20250206,994,994,994,994,0,0,00,0.00,Y,0,0, -20250205,994,994,994,994,0,0,00,0.00,Y,0,0, -20250204,994,994,994,994,0,0,00,0.00,Y,0,0, -20250203,994,994,994,994,0,0,00,0.00,Y,0,0, -20250131,994,994,994,994,0,0,00,0.00,Y,0,0, -20250124,994,994,994,994,0,0,00,0.00,Y,0,0, -20250123,994,994,994,994,0,0,00,0.00,Y,0,0, +20250205,994,994,994,994,0,0,00,0.00,N,0,0, +20250204,994,994,994,994,0,0,00,0.00,N,0,0, +20250203,994,994,994,994,0,0,00,0.00,N,0,0, +20250131,994,994,994,994,0,0,00,0.00,N,0,0, +20250124,994,994,994,994,0,0,00,0.00,N,0,0, +20250123,994,994,994,994,0,0,00,0.00,N,0,0, 20250122,994,994,994,994,0,0,00,0.00,N,0,0, 20250121,994,994,994,994,0,0,00,0.00,N,0,0, 20250120,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index c1997ed30f46..1e3c150cfdf5 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 +20250210,41800,41450,43000,41350,2550,107057350,00,0.00,N,2,50, 20250207,41750,42050,42700,41000,1264,52568350,00,0.00,N,5,-600, 20250206,42350,41200,42350,41100,371,15494450,00,0.00,N,2,650, 20250205,41700,41450,42950,41450,1354,57096400,00,0.00,N,5,-50, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 54cb66c0864a..51a31d83cc78 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 +20250210,885,861,890,861,432882,376144402,00,0.00,N,5,-10, 20250207,895,911,911,894,89008,80134768,00,0.00,N,5,-16, 20250206,911,890,923,886,160473,145105478,00,0.00,N,2,12, 20250205,899,878,900,858,158837,139320109,00,0.00,N,2,16, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 8f121e2f0989..453ea1d5ccea 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 +20250210,1800,1770,1819,1743,144742,259613527,00,0.00,N,2,25, 20250207,1775,1833,1833,1700,185081,330849830,00,0.00,N,5,-66, 20250206,1841,1900,1900,1834,174361,323966895,00,0.00,N,2,1, 20250205,1840,1839,1854,1806,169941,310662134,00,0.00,N,2,1, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 6464f2fc2a4e..cfa9d4acff3a 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 +20250210,2820,2870,2870,2775,29274,82359945,00,0.00,N,5,-55, 20250207,2875,2915,2945,2825,28833,83379360,00,0.00,N,5,-40, 20250206,2915,2955,2955,2810,57567,164581760,00,0.00,N,2,85, 20250205,2830,2935,2950,2815,22836,65370755,00,0.00,N,5,-15, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index ca0df9c259f7..3a204ddb1ae2 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 +20250210,1475,1463,1475,1444,133969,195699333,00,0.00,N,3,0, 20250207,1475,1477,1483,1465,132301,194561526,00,0.00,N,5,-13, 20250206,1488,1478,1504,1472,138402,206059485,00,0.00,N,2,8, 20250205,1480,1510,1510,1473,170155,252057407,00,0.00,N,5,-11, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index b332ee9c67cb..bf9c31009995 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 +20250210,1635,1659,1680,1596,213662,345153224,00,0.00,N,5,-38, 20250207,1673,1692,1700,1655,64776,107844736,00,0.00,N,5,-19, 20250206,1692,1680,1694,1663,53267,89050013,00,0.00,N,2,21, 20250205,1671,1674,1674,1653,35342,58836466,00,0.00,N,2,4, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 9bb3f81325ac..f292e0401541 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 +20250210,1140,1159,1168,1140,24583,28467747,00,0.00,N,5,-29, 20250207,1169,1172,1172,1159,27317,31955358,00,0.00,N,5,-3, 20250206,1172,1156,1198,1144,27899,32294518,00,0.00,N,2,16, 20250205,1156,1146,1167,1144,52378,60174395,00,0.00,N,2,10, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 6c0089c3df36..c522407447ae 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 +20250210,5520,5480,5520,5330,53103,286175880,00,0.00,N,3,0, 20250207,5520,5720,5720,5380,113062,618532410,00,0.00,N,5,-200, 20250206,5720,5790,5790,5620,20825,118729650,00,0.00,N,2,20, 20250205,5700,5430,5730,5390,68381,378519110,00,0.00,N,2,270, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index f38ce1e8f95c..64358861ad80 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 +20250210,48350,48250,48450,48150,1545,74548900,00,0.00,N,3,0, 20250207,48350,48650,48650,48200,3129,151163150,00,0.00,N,5,-100, 20250206,48450,48700,48700,48400,1896,91868000,00,0.00,N,5,-50, 20250205,48500,48300,48700,48200,3156,153123700,00,0.00,N,2,200, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 5127225a3386..d27184858448 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 +20250210,4300,4315,4315,4290,6832,29337310,00,0.00,N,2,5, 20250207,4295,4325,4340,4280,11874,51016125,00,0.00,N,5,-10, 20250206,4305,4290,4305,4275,16953,72730710,00,0.00,N,2,15, 20250205,4290,4265,4290,4240,2624,11217355,00,0.00,N,2,30, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 2f4d69a17113..99bd98a5b8e7 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 +20250210,5730,5590,5800,5490,226681,1289630000,00,0.00,N,2,110, 20250207,5620,5900,5900,5600,496180,2817709100,00,0.00,N,5,-290, 20250206,5910,5920,6000,5830,378849,2248563180,00,0.00,N,2,60, 20250205,5850,5930,5960,5850,300006,1768240170,00,0.00,N,5,-30, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 2147ea8db25c..797fa3485640 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 +20250210,2150,2140,2170,2120,317657,680821320,00,0.00,N,2,30, 20250207,2120,2090,2150,2045,337984,711113620,00,0.00,N,2,5, 20250206,2115,2055,2150,2055,360880,764564700,00,0.00,N,2,60, 20250205,2055,2040,2090,2030,80272,164851120,00,0.00,N,2,15, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index dd8a2c5f98ab..2aaefc11aab6 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 +20250210,6420,6420,6420,6360,2019,12928230,00,0.00,N,5,-10, 20250207,6430,6480,6480,6370,4871,31209740,00,0.00,N,5,-50, 20250206,6480,6500,6500,6390,7707,49572850,00,0.00,N,2,10, 20250205,6470,6460,6470,6410,5236,33696170,00,0.00,N,5,-20, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 6a1a11a0d1b3..80d8d40c8ed3 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 +20250210,55000,55400,55800,54900,666106,36780219143,00,0.00,N,5,-200, 20250207,55200,55600,56000,55200,425766,23626540800,00,0.00,N,5,-900, 20250206,56100,55800,56100,55500,341741,19101324900,00,0.00,N,2,300, 20250205,55800,55700,56100,55500,385639,21517370600,00,0.00,N,2,100, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 912eb21f6019..73113a8dedec 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 +20250210,53200,52200,53900,51900,208125,11087041800,00,0.00,N,2,1800, 20250207,51400,51500,52500,51400,72411,3748166000,00,0.00,N,5,-600, 20250206,52000,51000,52400,50800,111339,5768636200,00,0.00,N,2,1400, 20250205,50600,49950,51100,49950,101513,5142263900,00,0.00,N,2,700, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index eb13907770cc..35ac6d6838cd 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 +20250210,13390,13160,13630,12890,285065,3807955910,00,0.00,N,2,230, 20250207,13160,13140,13220,12750,276451,3593384530,00,0.00,N,5,-70, 20250206,13230,13120,13540,12700,447432,5907934820,00,0.00,N,2,90, 20250205,13140,12610,13410,12430,853303,11032006060,00,0.00,N,2,470, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 0f5425a2f843..c1ddb18c5b93 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 +20250210,31150,29300,31600,29000,700305,21280526600,00,0.00,N,2,1750, 20250207,29400,29950,30200,29300,338321,10006988400,00,0.00,N,5,-600, 20250206,30000,30250,30350,29650,328256,9819385350,00,0.00,N,5,-100, 20250205,30100,29500,30650,29500,418225,12578707750,00,0.00,N,2,450, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 8ade975ee6a4..84d29a2b9cde 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 +20250210,8300,8380,8380,8290,18264,151882640,00,0.00,N,5,-80, 20250207,8380,8400,8400,8290,7414,61805740,00,0.00,N,3,0, 20250206,8380,8350,8460,8350,9014,75492970,00,0.00,N,5,-10, 20250205,8390,8300,8410,8300,11966,99776220,00,0.00,N,2,60, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index d112f494c453..818c6c2136ad 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 +20250210,1824,1804,1839,1791,96401,175645696,00,0.00,N,2,20, 20250207,1804,1770,1806,1763,57535,102604621,00,0.00,N,2,40, 20250206,1764,1761,1772,1752,30024,52935795,00,0.00,N,2,4, 20250205,1760,1761,1770,1735,28763,50434261,00,0.00,N,5,-3, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 4f45075b4231..045c490d9d50 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 +20250210,65700,65700,65900,65200,8125,531635600,00,0.00,N,5,-400, 20250207,66100,66600,67000,65400,11426,752933700,00,0.00,N,5,-200, 20250206,66300,66600,66900,65500,11691,770281600,00,0.00,N,3,0, 20250205,66300,65200,66900,65100,11115,734014100,00,0.00,N,2,1300, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index bc7849080ab1..e174836e451e 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 +20250210,13120,13640,13960,13060,770123,10318620450,00,0.00,N,5,-520, 20250207,13640,13790,13900,13510,331271,4550770940,00,0.00,N,3,0, 20250206,13640,13860,13990,13590,467775,6438496370,00,0.00,N,5,-200, 20250205,13840,14140,14200,13650,375704,5195547540,00,0.00,N,5,-300, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 9720c9b9da3a..06921bcfe7a5 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 +20250210,770,782,782,756,303975,232624458,00,0.00,N,5,-2, 20250207,772,790,790,764,385650,297423621,00,0.00,N,5,-14, 20250206,786,793,798,783,363084,286497733,00,0.00,N,2,6, 20250205,780,793,793,770,306381,239182577,00,0.00,N,2,1, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index c770431a4628..504a177a3d24 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 +20250210,17190,17180,17220,17120,1345,23117910,00,0.00,N,2,10, 20250207,17180,17200,17220,17120,475,8164590,00,0.00,N,5,-20, 20250206,17200,17200,17220,17170,1570,27006130,00,0.00,N,3,0, 20250205,17200,17220,17220,17000,465,7987600,00,0.00,N,5,-20, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 9fd27f0633a6..ab2049df7423 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 +20250210,12320,12430,12430,12230,31101,382855460,00,0.00,N,5,-130, 20250207,12450,12520,12580,12390,59384,739838730,00,0.00,N,5,-30, 20250206,12480,12400,12570,12200,35160,438992230,00,0.00,N,2,150, 20250205,12330,12280,12400,12200,34168,419785900,00,0.00,N,2,70, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 75389f62587d..0d4a8b9a75d8 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 +20250210,126300,126300,127100,124600,116998,14766335400,00,0.00,N,5,-100, 20250207,126400,126100,127700,125300,100357,12668517100,00,0.00,N,5,-900, 20250206,127300,127900,128700,125700,127379,16167415300,00,0.00,N,3,0, 20250205,127300,125800,129500,124800,254589,32491363500,00,0.00,N,2,1600, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index cb6147cbe096..dbb0b97474d1 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 +20250210,34500,35150,36400,34200,792464,27929476700,00,0.00,N,5,-400, 20250207,34900,35500,35600,34250,563275,19596191900,00,0.00,N,5,-500, 20250206,35400,34500,35800,34300,816294,28800014300,00,0.00,N,2,1400, 20250205,34000,34050,34400,33400,444393,15110420700,00,0.00,N,2,100, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index f35063039487..281024c15e33 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 +20250210,20750,20250,20950,20050,17119,353946300,00,0.00,N,2,700, 20250207,20050,19500,20300,19270,18624,369711680,00,0.00,N,2,780, 20250206,19270,19190,19440,18900,12254,235125630,00,0.00,N,2,300, 20250205,18970,19200,19210,18810,19861,377212190,00,0.00,N,5,-40, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 99fcdb3fe07d..a93b628ddbe9 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 +20250210,1556,1611,1786,1544,11255104,18856388944,00,0.00,N,2,31, 20250207,1525,1534,1540,1506,284705,432882124,00,0.00,N,5,-8, 20250206,1533,1463,1581,1463,1232843,1872888499,00,0.00,N,2,63, 20250205,1470,1440,1502,1439,349523,512896597,00,0.00,N,2,24, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 747b07ef664a..af0d2fa6d216 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 +20250210,1814,1765,1860,1740,958335,1745636651,00,0.00,N,2,17, 20250207,1797,1820,1850,1768,644758,1156676841,00,0.00,N,5,-47, 20250206,1844,1871,1907,1817,702028,1298561973,00,0.00,N,5,-11, 20250205,1855,1955,1955,1839,840312,1576235446,00,0.00,N,5,-105, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 969a22cf920e..49f02457c9fa 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 +20250210,904,935,944,890,132161,120086228,00,0.00,N,5,-31, 20250207,935,927,943,914,41357,38243980,00,0.00,N,2,1, 20250206,934,939,944,929,38396,35978980,00,0.00,N,5,-5, 20250205,939,929,940,921,25854,24182571,00,0.00,N,2,10, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 5963233212f2..668223c38368 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 +20250210,221000,218500,224500,217000,7824,1737215500,00,0.00,N,2,3000, 20250207,218000,226000,227000,217000,12132,2676345500,00,0.00,N,5,-9500, 20250206,227500,231000,234000,227500,9650,2219483500,00,0.00,N,5,-7000, 20250205,234500,224000,239500,222500,46998,10864358500,00,0.00,N,2,23000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index bbde50fb5b52..6f7d698fb9fb 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 +20250210,3435,3380,3540,3310,13598,46673375,00,0.00,N,2,15, 20250207,3420,3485,3485,3410,3289,11277470,00,0.00,N,5,-55, 20250206,3475,3470,3475,3435,5785,19977830,00,0.00,N,5,-10, 20250205,3485,3320,3500,3320,17613,59292625,00,0.00,N,2,95, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 55c278f649d9..de4b6b2c0f3f 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 +20250210,936,935,936,926,47324,44095581,00,0.00,N,5,-3, 20250207,939,945,946,936,26406,24789609,00,0.00,N,5,-14, 20250206,953,949,956,939,50479,47872945,00,0.00,N,2,5, 20250205,948,923,948,923,77549,72252329,00,0.00,N,2,35, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index c0614cd165e0..acd0803ad6db 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 +20250210,4230,4280,4295,4175,1077374,4559877915,00,0.00,N,5,-70, 20250207,4300,4315,4400,4300,1206698,5229962045,00,0.00,N,2,10, 20250206,4290,4270,4360,4245,1049129,4519297445,00,0.00,N,2,45, 20250205,4245,4215,4270,4185,700297,2969901380,00,0.00,N,2,65, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 5d8c556bcbc1..0a23d4c6310e 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 +20250210,2050,2060,2065,2035,9843,20158600,00,0.00,N,2,5, 20250207,2045,2065,2065,2030,5419,11055905,00,0.00,N,3,0, 20250206,2045,2035,2065,2020,8063,16457285,00,0.00,N,2,10, 20250205,2035,2035,2040,2025,5565,11292280,00,0.00,N,3,0, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 94528dc5d7c7..bb9656509ba2 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 +20250210,10200,10250,10280,10060,74078,755253670,00,0.00,N,5,-60, 20250207,10260,10490,10520,10250,91402,943066300,00,0.00,N,5,-230, 20250206,10490,10440,10490,10320,74880,780351100,00,0.00,N,2,50, 20250205,10440,10200,10480,10150,110698,1144326600,00,0.00,N,2,290, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 63540e3316d0..d5896e4f3a39 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 +20250210,3060,3095,3095,3030,86757,264925830,00,0.00,N,5,-35, 20250207,3095,3115,3125,3060,125312,387604910,00,0.00,N,5,-25, 20250206,3120,3115,3145,3090,96336,299160680,00,0.00,N,5,-5, 20250205,3125,3135,3145,3090,67893,211537840,00,0.00,N,2,20, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index be22d6062905..fceca67a4075 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 +20250210,5420,5390,5440,5250,41763,224338430,00,0.00,N,3,0, 20250207,5420,5420,5440,5320,31044,167338020,00,0.00,N,3,0, 20250206,5420,5390,5550,5380,80371,440409400,00,0.00,N,2,30, 20250205,5390,5320,5530,5250,168408,916306650,00,0.00,N,2,110, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index f3e42e1048f6..07aa84f44f4d 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 +20250210,12810,12780,12810,12710,7758,98864640,00,0.00,N,5,-50, 20250207,12860,12810,12960,12770,8641,111179500,00,0.00,N,2,80, 20250206,12780,12810,12890,12720,4828,61594430,00,0.00,N,5,-30, 20250205,12810,12710,12930,12710,3338,42680910,00,0.00,N,2,110, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 8f09e4f2c626..0b1cfe1ff57f 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 +20250210,977,756,977,756,20775216,19136722441,00,0.00,N,1,225, 20250207,752,813,820,751,4588874,3555378018,00,0.00,N,5,-53, 20250206,805,828,848,797,3738079,3050831013,00,0.00,N,5,-24, 20250205,829,866,890,818,4361499,3678079382,00,0.00,N,5,-41, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 467153248c9f..6879435f5915 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 +20250210,4090,4020,4115,3995,21473,87455405,00,0.00,N,2,70, 20250207,4020,4015,4080,3955,13644,55155345,00,0.00,N,2,5, 20250206,4015,4085,4085,3910,17658,70075785,00,0.00,N,2,40, 20250205,3975,3930,4040,3805,11555,45489830,00,0.00,N,2,85, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 7df51d6ace39..b0ecb465e4ff 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 +20250210,702,712,715,698,323615,227165666,00,0.00,N,5,-10, 20250207,712,716,717,705,349429,248184247,00,0.00,N,5,-1, 20250206,713,719,719,704,321074,228314927,00,0.00,N,2,2, 20250205,711,718,726,709,383660,274051635,00,0.00,N,5,-4, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index bcc329d94252..16a3c2241567 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 +20250210,253,255,255,248,86559,21632944,00,0.00,N,2,3, 20250207,250,248,260,248,87750,22090526,00,0.00,N,5,-3, 20250206,253,248,263,248,249938,63444253,00,0.00,N,2,3, 20250205,250,260,265,235,481933,121510953,00,0.00,N,5,-10, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 256840ef8da6..424302cc5f78 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,921,921,921,921,0,0,00,0.00,Y,3,0, +20250210,921,921,921,921,0,0,00,0.00,Y,3,0, +20250207,921,921,921,921,0,0,00,0.00,Y,0,0, 20250206,921,921,921,921,0,0,00,0.00,Y,0,0, -20250205,921,921,921,921,0,0,00,0.00,Y,0,0, -20250204,921,921,921,921,0,0,00,0.00,Y,0,0, -20250203,921,921,921,921,0,0,00,0.00,Y,0,0, -20250131,921,921,921,921,0,0,00,0.00,Y,0,0, -20250124,921,921,921,921,0,0,00,0.00,Y,0,0, -20250123,921,921,921,921,0,0,00,0.00,Y,0,0, +20250205,921,921,921,921,0,0,00,0.00,N,0,0, +20250204,921,921,921,921,0,0,00,0.00,N,0,0, +20250203,921,921,921,921,0,0,00,0.00,N,0,0, +20250131,921,921,921,921,0,0,00,0.00,N,0,0, +20250124,921,921,921,921,0,0,00,0.00,N,0,0, +20250123,921,921,921,921,0,0,00,0.00,N,0,0, 20250122,921,921,921,921,0,0,00,0.00,N,0,0, 20250121,921,921,921,921,0,0,00,0.00,N,0,0, 20250120,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 3d10643e982d..e01ca1472a01 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 +20250210,872,778,872,739,1137063,952506003,00,0.00,N,1,201, 20250207,671,675,681,663,57899,40556025,00,0.00,N,5,-4, 20250206,675,678,687,657,43060,28807811,00,0.00,N,2,20, 20250205,655,682,705,632,301566,199813087,00,0.00,N,5,-23, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 12dc4ff7a0d4..437e800cb3eb 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 +20250210,2215,2250,2295,2215,72628,162557765,00,0.00,N,5,-40, 20250207,2255,2215,2290,2215,17867,40312265,00,0.00,N,3,0, 20250206,2255,2305,2315,2250,53260,120853125,00,0.00,N,5,-50, 20250205,2305,2290,2310,2255,25104,57183440,00,0.00,N,2,15, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index e0090e61df7d..d1965ac808d0 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 +20250210,3660,3640,3660,3575,23838,86082535,00,0.00,N,2,35, 20250207,3625,3600,3665,3595,20091,72706875,00,0.00,N,2,30, 20250206,3595,3600,3905,3470,137217,511247530,00,0.00,N,2,45, 20250205,3550,3490,3550,3490,10173,35831720,00,0.00,N,2,60, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 6385b97e4be1..7e299951eb79 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 +20250210,5740,5650,5790,5580,22191,126469250,00,0.00,N,2,90, 20250207,5650,5880,5880,5620,65745,373617870,00,0.00,N,5,-190, 20250206,5840,5840,5900,5800,26524,155547070,00,0.00,N,3,0, 20250205,5840,5910,5950,5750,43955,255286790,00,0.00,N,5,-70, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 01daeb919118..5428a9b8f7a8 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 +20250210,15350,15660,15660,15260,22197,341198790,00,0.00,N,5,-220, 20250207,15570,15380,15680,15380,26318,409439620,00,0.00,N,2,150, 20250206,15420,15130,15600,15130,51614,798503660,00,0.00,N,2,320, 20250205,15100,14960,15250,14940,26741,404892140,00,0.00,N,2,210, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 834dd0f8ce13..8271f96cc6af 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 +20250210,3100,3060,3125,3010,49334,150781380,00,0.00,N,3,0, 20250207,3100,3115,3195,3090,24225,75488470,00,0.00,N,5,-40, 20250206,3140,3185,3195,3135,23149,73011480,00,0.00,N,5,-25, 20250205,3165,3105,3200,3105,44853,142348750,00,0.00,N,2,45, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index ad012f58b8da..bd63b164fe5e 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 +20250210,25000,24000,25500,23350,275795,6780486200,00,0.00,N,2,900, 20250207,24100,22400,25950,21950,636053,15482671350,00,0.00,N,2,1500, 20250206,22600,21500,25100,21250,698061,16188565450,00,0.00,N,2,1350, 20250205,21250,20850,21750,20850,75950,1629907850,00,0.00,N,2,250, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 43432a730535..03121d45e137 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 +20250210,1020,1012,1027,1000,175579,178238402,00,0.00,N,2,7, 20250207,1013,1044,1052,1006,414994,422493725,00,0.00,N,5,-31, 20250206,1044,1070,1075,1043,207583,218298182,00,0.00,N,5,-26, 20250205,1070,1060,1070,1037,337445,353896420,00,0.00,N,2,14, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index a3a5075e5b45..0b8a9d3ad155 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 +20250210,6920,6950,7030,6780,21070,144289700,00,0.00,N,5,-30, 20250207,6950,6660,7450,6600,150991,1068398810,00,0.00,N,2,290, 20250206,6660,6730,6940,6620,25649,173809920,00,0.00,N,2,80, 20250205,6580,6670,6780,6510,18508,122214350,00,0.00,N,5,-20, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index dffb1cd3569f..7639763b1a05 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 +20250210,10450,10430,10560,10380,92897,975185880,00,0.00,N,2,20, 20250207,10430,10480,10500,10400,60779,634627710,00,0.00,N,5,-50, 20250206,10480,10630,10670,10300,91141,964253130,00,0.00,N,5,-120, 20250205,10600,10560,10600,10460,107445,1130743140,00,0.00,N,2,40, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 723dafde74fd..3ea2f8124fd2 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 +20250210,3665,3690,3700,3635,73118,267888850,00,0.00,N,5,-35, 20250207,3700,3770,3815,3700,44719,167142170,00,0.00,N,5,-120, 20250206,3820,3805,3875,3790,30522,116716235,00,0.00,N,5,-5, 20250205,3825,3820,3860,3810,24503,94049680,00,0.00,N,5,-25, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 7e663d8783aa..6b7f34c5c99c 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 +20250210,850,863,866,815,47138,40077534,00,0.00,N,5,-11, 20250207,861,864,870,855,23331,20123861,00,0.00,N,5,-5, 20250206,866,876,876,856,14627,12609395,00,0.00,N,5,-1, 20250205,867,899,899,861,22518,19635754,00,0.00,N,3,0, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 9d259c4ede0b..4d0f23ee3611 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 +20250210,914,905,927,890,13239,12060403,00,0.00,N,2,7, 20250207,907,912,927,900,15364,13929709,00,0.00,N,5,-14, 20250206,921,937,937,918,16602,15292977,00,0.00,N,2,6, 20250205,915,913,927,911,11735,10794365,00,0.00,N,2,2, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 5b1a62f6e395..65934f9bda95 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 +20250210,1180,1156,1185,1143,142557,166803441,00,0.00,N,2,25, 20250207,1155,1157,1163,1143,106678,122902491,00,0.00,N,5,-2, 20250206,1157,1155,1170,1155,97574,113220474,00,0.00,N,5,-4, 20250205,1161,1148,1180,1143,134064,154911950,00,0.00,N,2,18, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index c5da87cf34bb..a238325a082a 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 +20250210,2105,2060,2115,2055,151371,316891015,00,0.00,N,2,30, 20250207,2075,2055,2100,2055,159495,329900330,00,0.00,N,2,20, 20250206,2055,2035,2065,2030,80273,164246485,00,0.00,N,2,15, 20250205,2040,2050,2065,2025,106551,217461565,00,0.00,N,3,0, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 33374bb9f15b..668f53940c48 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 +20250210,77700,77900,79600,77600,127720,10016268900,00,0.00,N,5,-100, 20250207,77800,78000,79700,77100,157597,12336702500,00,0.00,N,5,-1000, 20250206,78800,78000,80100,76700,123300,9722788453,00,0.00,N,5,-400, 20250205,79200,78900,80500,77500,208903,16518193500,00,0.00,N,2,1000, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index d59abd30acfe..6876e9f7a832 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 +20250210,3885,3880,3885,3860,4288,16623265,00,0.00,N,2,10, 20250207,3875,3870,3885,3840,4603,17809900,00,0.00,N,2,5, 20250206,3870,3805,3870,3805,18178,69784820,00,0.00,N,2,65, 20250205,3805,3805,3835,3800,4781,18215475,00,0.00,N,5,-10, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 8b8dcab89efe..dea83c6c3f30 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 +20250210,2255,2200,2260,2190,10877,24272040,00,0.00,N,2,30, 20250207,2225,2180,2255,2180,17726,39324925,00,0.00,N,2,40, 20250206,2185,2175,2200,2155,7936,17246725,00,0.00,N,3,0, 20250205,2185,2200,2205,2110,5501,11957960,00,0.00,N,5,-15, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 400f3961dccd..aa46155f68c1 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 +20250210,7720,7770,7770,7590,17835,136830730,00,0.00,N,2,30, 20250207,7690,7740,7880,7650,16202,125274570,00,0.00,N,5,-10, 20250206,7700,7770,7850,7670,15858,122406930,00,0.00,N,5,-70, 20250205,7770,7690,7810,7620,16867,129902770,00,0.00,N,2,190, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index ba866cffabbc..c3dcf20d80c5 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 +20250210,259,255,262,253,139755,35797956,00,0.00,N,3,0, 20250207,259,259,264,256,49676,12854531,00,0.00,N,3,0, 20250206,259,258,264,255,107223,27642024,00,0.00,N,2,2, 20250205,257,252,257,252,144258,36728031,00,0.00,N,2,7, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index ce385a284f1b..7654056edddf 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 +20250210,19190,18680,19300,18160,790647,14820559070,00,0.00,N,2,380, 20250207,18810,18950,19440,18750,465842,8850685670,00,0.00,N,5,-250, 20250206,19060,19450,19460,18880,505821,9609613510,00,0.00,N,5,-280, 20250205,19340,18360,19630,18360,1070474,20591985980,00,0.00,N,2,980, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index c74a6d8d64d5..52296a18be28 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 +20250210,928,935,949,928,79317,74280813,00,0.00,N,5,-15, 20250207,943,950,998,939,62161,59045969,00,0.00,N,3,0, 20250206,943,948,949,933,65946,62131163,00,0.00,N,2,12, 20250205,931,934,948,926,54563,50794890,00,0.00,N,5,-3, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 4600a43b30fe..05b8dbaf2ebc 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 +20250210,2340,2360,2360,2340,18051,42406665,00,0.00,N,5,-5, 20250207,2345,2355,2365,2345,6681,15704855,00,0.00,N,5,-5, 20250206,2350,2360,2375,2340,12424,29130540,00,0.00,N,2,5, 20250205,2345,2340,2375,2340,11361,26759245,00,0.00,N,2,5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 42c6a6be8f7f..1b391c2069aa 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 +20250210,5000,4990,5090,4990,6534,32815120,00,0.00,N,5,-90, 20250207,5090,5100,5130,5060,1974,10026160,00,0.00,N,3,0, 20250206,5090,5240,5240,5050,4410,22425150,00,0.00,N,3,0, 20250205,5090,5200,5200,5080,2909,14844200,00,0.00,N,5,-10, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 07edbfa80902..cdd5420fb14e 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 +20250210,20550,20900,22150,20000,647439,13699934500,00,0.00,N,5,-750, 20250207,21300,21900,21900,20750,503751,10756045500,00,0.00,N,5,-600, 20250206,21900,22300,22850,21750,412589,9182811050,00,0.00,N,5,-450, 20250205,22350,23900,23950,22100,521016,11813169500,00,0.00,N,5,-1400, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 11397a0bfe3c..2d71f0f872b8 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 +20250210,5530,5450,5780,5450,140688,790505370,00,0.00,N,2,90, 20250207,5440,5480,5480,5330,59733,323456800,00,0.00,N,3,0, 20250206,5440,5460,5500,5330,70900,384500730,00,0.00,N,2,130, 20250205,5310,5270,5530,5270,30705,164399840,00,0.00,N,3,0, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 7150e2e85dd1..0b282ffacb34 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 +20250210,3275,3270,3300,3250,55130,180083455,00,0.00,N,2,10, 20250207,3265,3285,3290,3260,59431,194870335,00,0.00,N,5,-20, 20250206,3285,3270,3290,3250,36839,120634390,00,0.00,N,2,15, 20250205,3270,3250,3285,3250,44910,146656225,00,0.00,N,2,20, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 6e0d9b1c9f4c..c1792b49e0f7 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 +20250210,1798,1710,1800,1671,732710,1279650315,00,0.00,N,2,88, 20250207,1710,1704,1750,1640,432152,731212898,00,0.00,N,2,6, 20250206,1704,1600,1750,1587,895844,1518598092,00,0.00,N,2,116, 20250205,1588,1558,1620,1549,212998,337016567,00,0.00,N,2,30, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 2d905bc36c1a..0155221a94cf 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 +20250210,34000,34250,34250,33300,2424,81958050,00,0.00,N,5,-250, 20250207,34250,33400,34250,32900,1830,60964200,00,0.00,N,2,850, 20250206,33400,33400,33400,32150,1465,48650100,00,0.00,N,3,0, 20250205,33400,33800,33800,31450,3547,117229550,00,0.00,N,5,-400, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 545345bcf230..e02704d5d31a 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,109,109,109,109,0,0,00,0.00,Y,3,0, +20250210,109,109,109,109,0,0,00,0.00,Y,3,0, +20250207,109,109,109,109,0,0,00,0.00,Y,0,0, 20250206,109,109,109,109,0,0,00,0.00,Y,0,0, -20250205,109,109,109,109,0,0,00,0.00,Y,0,0, -20250204,109,109,109,109,0,0,00,0.00,Y,0,0, -20250203,109,109,109,109,0,0,00,0.00,Y,0,0, -20250131,109,109,109,109,0,0,00,0.00,Y,0,0, -20250124,109,109,109,109,0,0,00,0.00,Y,0,0, -20250123,109,109,109,109,0,0,00,0.00,Y,0,0, +20250205,109,109,109,109,0,0,00,0.00,N,0,0, +20250204,109,109,109,109,0,0,00,0.00,N,0,0, +20250203,109,109,109,109,0,0,00,0.00,N,0,0, +20250131,109,109,109,109,0,0,00,0.00,N,0,0, +20250124,109,109,109,109,0,0,00,0.00,N,0,0, +20250123,109,109,109,109,0,0,00,0.00,N,0,0, 20250122,109,109,109,109,0,0,00,0.00,N,0,0, 20250121,109,109,109,109,0,0,00,0.00,N,0,0, 20250120,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 6619aed7147d..5a5d0f0f6fea 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 +20250210,55200,56000,56000,55100,37603,2087789400,00,0.00,N,5,-800, 20250207,56000,54900,57000,54700,113753,6345293600,00,0.00,N,2,1600, 20250206,54400,54400,54900,54000,42502,2312730100,00,0.00,N,3,0, 20250205,54400,53800,54800,53800,38302,2085771800,00,0.00,N,2,600, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 6aabb5bc017e..48f4df184bfe 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 +20250210,18160,17910,18200,17790,48878,882324550,00,0.00,N,2,240, 20250207,17920,17940,18050,17860,43009,771153620,00,0.00,N,5,-30, 20250206,17950,17800,17950,17800,31665,566208900,00,0.00,N,2,170, 20250205,17780,17940,17970,17770,24954,445522370,00,0.00,N,5,-40, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 9d08b361bf77..866debc8629d 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 +20250210,8050,8060,8130,8000,10409,83689340,00,0.00,N,5,-20, 20250207,8070,8060,8120,7940,23152,186172070,00,0.00,N,2,10, 20250206,8060,7960,8070,7960,12312,98726140,00,0.00,N,2,60, 20250205,8000,7950,8040,7940,13267,105947370,00,0.00,N,2,10, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 523a8529485f..7e998ccf5d8c 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 +20250210,537,538,538,532,78127,41822680,00,0.00,N,3,0, 20250207,537,536,539,535,53917,28926252,00,0.00,N,2,2, 20250206,535,536,539,535,33997,18213141,00,0.00,N,3,0, 20250205,535,535,538,535,44403,23787681,00,0.00,N,3,0, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 36eb78b1ae78..302a2c5e64d1 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 +20250210,3300,3205,3325,3155,37142,119123420,00,0.00,N,2,90, 20250207,3210,3210,3255,3145,9171,29154525,00,0.00,N,3,0, 20250206,3210,3205,3255,3165,12126,38707165,00,0.00,N,2,10, 20250205,3200,3235,3250,3150,11420,36455015,00,0.00,N,5,-15, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 01a63411a1de..7c917e27f729 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 +20250210,1177,1185,1230,1177,24466,29269224,00,0.00,N,5,-19, 20250207,1196,1199,1206,1168,14692,17411580,00,0.00,N,5,-4, 20250206,1200,1177,1200,1167,22760,27118194,00,0.00,N,2,23, 20250205,1177,1170,1202,1135,35273,41167759,00,0.00,N,2,7, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index f0e2345a6cda..7ad6a8322a38 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 +20250210,6030,6160,6160,5960,56933,343830080,00,0.00,N,5,-30, 20250207,6060,6010,6280,6010,237347,1454707140,00,0.00,N,2,160, 20250206,5900,6000,6070,5900,151672,902403540,00,0.00,N,5,-100, 20250205,6000,5690,6780,5660,2640451,16659759660,00,0.00,N,2,450, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 1f0b7fffcb73..1d01833d6a98 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 +20250210,5630,5580,5640,5560,3442,19268720,00,0.00,N,5,-20, 20250207,5650,5660,5690,5570,7685,43096080,00,0.00,N,5,-10, 20250206,5660,5640,5680,5600,2592,14620070,00,0.00,N,2,20, 20250205,5640,5580,5650,5570,5742,32192120,00,0.00,N,2,60, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index b55b5ff4362f..68c108a1c35b 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 +20250210,9080,8980,9090,8930,3887,34904440,00,0.00,N,2,60, 20250207,9020,9090,9120,8980,5513,49711340,00,0.00,N,5,-70, 20250206,9090,9100,9100,9020,3200,28951100,00,0.00,N,2,30, 20250205,9060,9000,9190,9000,6352,57658780,00,0.00,N,2,60, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index f95897b10d1e..c93324e77aa3 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 +20250210,25900,25950,26000,25750,2396,61995150,00,0.00,N,5,-50, 20250207,25950,26000,26000,25750,1806,46653000,00,0.00,N,2,50, 20250206,25900,25900,26000,25700,4421,114376950,00,0.00,N,2,100, 20250205,25800,25500,25900,25500,4660,119809450,00,0.00,N,2,200, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 28f9e04283f6..cc416823efd5 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 +20250210,1371,1270,1413,1270,679447,917551318,00,0.00,N,2,106, 20250207,1265,1275,1340,1230,116647,149961657,00,0.00,N,5,-13, 20250206,1278,1250,1340,1250,78998,100661313,00,0.00,N,2,35, 20250205,1243,1265,1270,1200,207475,255811883,00,0.00,N,5,-16, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 66e8a776c9b3..7ef3ec5d7334 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 +20250210,11380,11560,11620,11270,282965,3219603050,00,0.00,N,5,-240, 20250207,11620,11020,11790,11000,993277,11340131380,00,0.00,N,5,-1160, 20250206,12780,13100,13100,12750,591945,7460055980,00,0.00,N,5,-430, 20250205,13210,13190,14170,13150,1541008,20974504350,00,0.00,N,2,50, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 72f0685277ff..55c259c1b8c8 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 +20250210,1938,1919,1949,1910,3844,7375921,00,0.00,N,2,7, 20250207,1931,1933,1933,1898,5704,10933696,00,0.00,N,5,-6, 20250206,1937,1900,1949,1900,6434,12312991,00,0.00,N,2,37, 20250205,1900,1856,1900,1840,12724,23793504,00,0.00,N,2,48, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 224c54ef7300..508f05bff9e1 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 +20250210,11410,11480,11490,11330,12136,138225280,00,0.00,N,5,-40, 20250207,11450,11210,11520,11210,15098,172264030,00,0.00,N,2,200, 20250206,11250,11090,11270,11060,13635,151908290,00,0.00,N,2,170, 20250205,11080,11220,11220,11010,5210,57677470,00,0.00,N,5,-10, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 2bc63cc6cacb..a416f8e3059d 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 +20250210,15260,15180,15420,15140,1521913,23294406120,00,0.00,N,2,110, 20250207,15150,15160,15260,15070,1069694,16199044890,00,0.00,N,5,-20, 20250206,15170,15270,15270,15080,1004214,15239536370,00,0.00,N,5,-30, 20250205,15200,15220,15320,15170,834925,12715179160,00,0.00,N,2,10, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index e4d9e0eee6c3..39c5598bd05d 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 +20250210,3150,3045,3150,2990,18535,56062385,00,0.00,N,2,120, 20250207,3030,3045,3080,3020,3741,11367735,00,0.00,N,5,-45, 20250206,3075,3065,3190,3015,12148,37408080,00,0.00,N,2,10, 20250205,3065,2995,3235,2995,8437,26149550,00,0.00,N,2,75, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 9ee266c27a18..802dd44bc98c 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 +20250210,6900,6790,6930,6650,42109,286010590,00,0.00,N,2,190, 20250207,6710,6890,6890,6700,37176,251996070,00,0.00,N,5,-150, 20250206,6860,6800,6880,6750,22871,156079100,00,0.00,N,2,100, 20250205,6760,6780,6840,6740,14024,94973910,00,0.00,N,5,-20, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 59b674d8b04c..e797eae0839c 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 +20250210,1965,1968,1980,1930,304123,596429947,00,0.00,N,5,-3, 20250207,1968,2020,2020,1965,342773,678984167,00,0.00,N,5,-37, 20250206,2005,1990,2020,1985,261176,523621236,00,0.00,N,3,0, 20250205,2005,2000,2025,1992,271884,545537985,00,0.00,N,2,8, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 1fa4d9d99acd..1129422dd1ea 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 +20250210,1871,1875,1886,1861,24417,45513465,00,0.00,N,5,-11, 20250207,1882,1891,1891,1869,10832,20291581,00,0.00,N,5,-9, 20250206,1891,1893,1899,1883,4396,8303393,00,0.00,N,5,-2, 20250205,1893,1864,1895,1864,14907,27940212,00,0.00,N,2,27, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index b12a6d540013..c898201aa855 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,899,899,899,899,0,0,00,0.00,Y,3,0, +20250210,899,899,899,899,0,0,00,0.00,Y,3,0, +20250207,899,899,899,899,0,0,00,0.00,Y,0,0, 20250206,899,899,899,899,0,0,00,0.00,Y,0,0, -20250205,899,899,899,899,0,0,00,0.00,Y,0,0, -20250204,899,899,899,899,0,0,00,0.00,Y,0,0, -20250203,899,899,899,899,0,0,00,0.00,Y,0,0, -20250131,899,899,899,899,0,0,00,0.00,Y,0,0, -20250124,899,899,899,899,0,0,00,0.00,Y,0,0, -20250123,899,899,899,899,0,0,00,0.00,Y,0,0, +20250205,899,899,899,899,0,0,00,0.00,N,0,0, +20250204,899,899,899,899,0,0,00,0.00,N,0,0, +20250203,899,899,899,899,0,0,00,0.00,N,0,0, +20250131,899,899,899,899,0,0,00,0.00,N,0,0, +20250124,899,899,899,899,0,0,00,0.00,N,0,0, +20250123,899,899,899,899,0,0,00,0.00,N,0,0, 20250122,899,899,899,899,0,0,00,0.00,N,0,0, 20250121,899,899,899,899,0,0,00,0.00,N,0,0, 20250120,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 3a1902c95748..bd0233b61b4d 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 +20250210,8310,8080,8410,8080,105798,874155020,00,0.00,N,2,310, 20250207,8000,8320,8340,7880,94280,757049810,00,0.00,N,5,-320, 20250206,8320,8400,8580,8100,194898,1624192060,00,0.00,N,5,-30, 20250205,8350,8330,8570,8250,101236,847122850,00,0.00,N,5,-80, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index ea545ff199e4..c80708581588 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 +20250210,2115,2070,2155,2070,698149,1482287000,00,0.00,N,2,45, 20250207,2070,2105,2110,2050,664588,1376964510,00,0.00,N,5,-50, 20250206,2120,2120,2155,2105,545400,1159967185,00,0.00,N,2,25, 20250205,2095,2115,2130,2080,504457,1061014455,00,0.00,N,5,-20, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 1c94ff3333c8..4e1d9f9ec755 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 +20250210,2590,2770,2795,2565,801854,2118238130,00,0.00,N,5,-30, 20250207,2620,2495,2680,2355,783454,2020926330,00,0.00,N,2,115, 20250206,2505,2555,2585,2480,595663,1508859600,00,0.00,N,5,-55, 20250205,2560,2630,2630,2555,285594,737877375,00,0.00,N,5,-45, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 14b59b98ed84..b11554574163 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 +20250210,4365,4350,4395,4275,90267,391829865,00,0.00,N,5,-5, 20250207,4370,4525,4530,4245,228729,992997145,00,0.00,N,5,-160, 20250206,4530,4455,4565,4395,181142,808424270,00,0.00,N,2,75, 20250205,4455,4505,4510,4415,95129,423654940,00,0.00,N,5,-70, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index dda2cc204780..b19d0478281f 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 +20250210,985,981,996,981,50939,50308990,00,0.00,N,5,-8, 20250207,993,996,998,987,29122,28847736,00,0.00,N,5,-3, 20250206,996,995,1005,992,21602,21490978,00,0.00,N,2,4, 20250205,992,1013,1013,990,66261,65887600,00,0.00,N,5,-21, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 493aca45e3c0..2891a35dd56f 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 +20250210,2750,2745,2795,2685,64073,175606225,00,0.00,N,3,0, 20250207,2750,2755,2785,2730,30963,85499860,00,0.00,N,5,-25, 20250206,2775,2790,2820,2760,64315,178558330,00,0.00,N,5,-10, 20250205,2785,2685,2800,2685,115664,316956590,00,0.00,N,2,110, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 44430f5d2d23..a3e4e5eef99a 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 +20250210,1918,1910,1924,1871,52412,99588493,00,0.00,N,5,-2, 20250207,1920,1953,1964,1909,86782,166899437,00,0.00,N,5,-34, 20250206,1954,1942,1970,1930,72478,140883004,00,0.00,N,5,-4, 20250205,1958,1940,1965,1928,46264,90129633,00,0.00,N,2,30, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index c67fce69a19d..5450ff0854fd 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 +20250210,8150,7980,8250,7790,157317,1258700840,00,0.00,N,2,50, 20250207,8100,8380,8380,7990,211458,1717326300,00,0.00,N,5,-300, 20250206,8400,8510,8510,8280,225195,1875754820,00,0.00,N,5,-60, 20250205,8460,8260,8490,8170,220710,1840147900,00,0.00,N,2,230, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index a1ae10a4d315..abb2cbdc737f 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 +20250210,4150,4155,4715,4090,449105,2006605110,00,0.00,N,5,-30, 20250207,4180,4160,4195,4115,18960,78591060,00,0.00,N,2,30, 20250206,4150,4170,4195,4135,9578,39864335,00,0.00,N,5,-20, 20250205,4170,4100,4280,4100,14016,58537735,00,0.00,N,2,70, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index c518a6327f31..128742ff96dd 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 +20250210,42850,42550,42900,42400,7094,303139500,00,0.00,N,2,300, 20250207,42550,42450,42800,42200,5179,219215800,00,0.00,N,2,200, 20250206,42350,42350,42400,41950,2484,104708750,00,0.00,N,2,50, 20250205,42300,42150,42300,41750,2909,122336500,00,0.00,N,2,500, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 6228b58f6a58..0c230101d16d 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 +20250210,5890,5650,5900,5600,528678,3064896440,00,0.00,N,2,160, 20250207,5730,5670,5820,5600,451245,2590568200,00,0.00,N,2,60, 20250206,5670,5610,5690,5520,523231,2940319540,00,0.00,N,2,40, 20250205,5630,5670,5770,5620,389756,2205174090,00,0.00,N,5,-20, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 649679ecaf42..9a83f700cb7b 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 +20250210,1003,1093,1093,1002,201170,205129932,00,0.00,N,5,-72, 20250207,1075,1081,1165,1005,618054,672009117,00,0.00,N,5,-6, 20250206,1081,1134,1135,1050,178098,195058401,00,0.00,N,5,-53, 20250205,1134,1101,1139,1032,288705,317094443,00,0.00,N,2,49, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 609dfbc5a651..7241d33cf8d2 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 +20250210,3130,3140,3225,3125,17887,56848805,00,0.00,N,5,-40, 20250207,3170,3085,3175,3080,3049,9515245,00,0.00,N,2,55, 20250206,3115,3070,3120,3050,3994,12306170,00,0.00,N,2,25, 20250205,3090,3080,3110,3070,10398,32165650,00,0.00,N,3,0, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 044067096c15..9c6a58f920a2 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 +20250210,82500,83100,84200,81800,29073,2411402300,00,0.00,N,5,-600, 20250207,83100,84800,85000,82400,30006,2501800600,00,0.00,N,5,-1600, 20250206,84700,80500,86200,79400,95612,8031205100,00,0.00,N,2,4800, 20250205,79900,80000,80300,78900,18250,1451173000,00,0.00,N,2,500, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index ba75856dbb9c..7a6b4abf5658 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 +20250210,3645,3725,3730,3630,303516,1112379140,00,0.00,N,5,-115, 20250207,3760,3830,3830,3695,350130,1308888625,00,0.00,N,5,-80, 20250206,3840,3915,3935,3840,244389,945971065,00,0.00,N,5,-70, 20250205,3910,3925,3970,3840,206066,805912045,00,0.00,N,5,-50, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 34447e7cfc6e..2b58d99010b6 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 +20250210,781,779,784,765,301874,234171119,00,0.00,N,2,1, 20250207,780,763,788,762,456750,353375381,00,0.00,N,2,17, 20250206,763,762,768,755,312497,237530482,00,0.00,N,2,1, 20250205,762,753,770,753,215264,164053984,00,0.00,N,2,2, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 2f8731b0097c..206eebabb342 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 +20250210,3795,3815,3820,3760,5207,19747505,00,0.00,N,5,-20, 20250207,3815,3825,4000,3800,6316,24286035,00,0.00,N,5,-10, 20250206,3825,3830,3860,3825,3855,14789360,00,0.00,N,5,-5, 20250205,3830,3850,3850,3790,4543,17337400,00,0.00,N,2,10, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 53ba61b0892b..fc35195fbb70 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 +20250210,853,848,885,848,1183645,1024847831,00,0.00,N,2,14, 20250207,839,870,870,825,1314696,1108173462,00,0.00,N,5,-32, 20250206,871,881,912,871,1557992,1379889315,00,0.00,N,5,-14, 20250205,885,890,925,879,1832206,1647601297,00,0.00,N,5,-17, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 226b97fda003..edb4197974ae 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 +20250210,7700,7630,7750,7590,42748,326986940,00,0.00,N,2,70, 20250207,7630,7920,8060,7500,76142,582592130,00,0.00,N,5,-350, 20250206,7980,8010,8090,7890,6602,52649720,00,0.00,N,5,-10, 20250205,7990,8000,8050,7980,6307,50542210,00,0.00,N,5,-30, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 7d3c7966cde5..9b8bec8b4431 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 +20250210,4410,4215,4440,4215,655038,2858760845,00,0.00,N,2,225, 20250207,4185,4210,4255,4150,123284,516657385,00,0.00,N,5,-20, 20250206,4205,4190,4255,4170,171527,723843690,00,0.00,N,2,55, 20250205,4150,4225,4265,4110,148935,619904710,00,0.00,N,5,-55, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index ce05acadcef3..297a3bb20194 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 +20250210,6510,6540,6650,6510,162147,1062206580,00,0.00,N,5,-20, 20250207,6530,6550,6570,6490,63538,415037070,00,0.00,N,5,-10, 20250206,6540,6510,6600,6440,91418,597054030,00,0.00,N,2,80, 20250205,6460,6400,6510,6390,92178,595276910,00,0.00,N,2,100, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 4aa6c33b8257..a227283a9eee 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 +20250210,6000,5970,6020,5940,4931,29488460,00,0.00,N,3,0, 20250207,6000,6050,6080,5990,8668,52189310,00,0.00,N,5,-80, 20250206,6080,6120,6160,6050,8009,48740140,00,0.00,N,5,-40, 20250205,6120,6120,6190,6000,5025,30787910,00,0.00,N,5,-50, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 07da250a993d..d4062a36c0eb 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 +20250210,2715,2710,2740,2675,151222,410262980,00,0.00,N,2,25, 20250207,2690,2770,2790,2680,309706,838034535,00,0.00,N,5,-80, 20250206,2770,2705,2815,2705,295753,821633725,00,0.00,N,2,70, 20250205,2700,2715,2820,2660,307611,837759600,00,0.00,N,5,-5, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index ea2087693ba8..6005d558bbb4 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 +20250210,1847,1790,1847,1789,36847,67368467,00,0.00,N,2,59, 20250207,1788,1811,1811,1788,10024,18001967,00,0.00,N,5,-23, 20250206,1811,1818,1822,1809,5090,9248131,00,0.00,N,5,-2, 20250205,1813,1796,1825,1796,6136,11095493,00,0.00,N,2,23, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 9b1dc8bf0a1e..752bf641bbbf 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 +20250210,8500,8350,8590,8200,52859,442793340,00,0.00,N,2,50, 20250207,8450,8370,8740,8280,71004,604375890,00,0.00,N,5,-20, 20250206,8470,8400,8480,8280,49763,416025440,00,0.00,N,2,160, 20250205,8310,8230,8470,8150,36592,306186000,00,0.00,N,2,160, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 30b574288a98..1474102d97a6 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 +20250210,41750,40700,43650,40400,160015,6780090200,00,0.00,N,2,650, 20250207,41100,42000,42200,41050,96509,3989636900,00,0.00,N,5,-1450, 20250206,42550,43250,43900,42550,135553,5860200150,00,0.00,N,2,100, 20250205,42450,42600,43250,41900,106886,4532329800,00,0.00,N,5,-750, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index e198f4c040dc..0f6943c975e6 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 +20250210,5980,5800,6150,5800,1580953,9521706380,00,0.00,N,2,180, 20250207,5800,5820,5890,5700,681397,3951152440,00,0.00,N,2,10, 20250206,5790,5760,5850,5710,587391,3407381980,00,0.00,N,2,30, 20250205,5760,5660,5830,5640,719318,4144443230,00,0.00,N,2,160, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 068146d30d3e..a72cd4f9be9d 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 +20250210,2085,2050,2105,1985,22422,46131018,00,0.00,N,2,35, 20250207,2050,2120,2120,2000,68231,139842850,00,0.00,N,5,-70, 20250206,2120,2085,2155,2085,11870,25307330,00,0.00,N,2,10, 20250205,2110,2085,2130,2045,18805,39402405,00,0.00,N,2,25, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 363212acbcbf..a85393907499 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 +20250210,6610,6740,6780,6600,65594,437843120,00,0.00,N,5,-130, 20250207,6740,6780,6790,6680,54417,366090660,00,0.00,N,5,-40, 20250206,6780,6660,6890,6660,110794,753377570,00,0.00,N,2,120, 20250205,6660,6680,6740,6600,59277,394741840,00,0.00,N,5,-10, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index cf2488c4cdfd..b7b94338ebba 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 +20250210,8400,8510,8560,8400,41063,347327220,00,0.00,N,5,-160, 20250207,8560,8550,8640,8490,35437,303660810,00,0.00,N,5,-70, 20250206,8630,8350,8630,8310,90223,765427600,00,0.00,N,2,280, 20250205,8350,8350,8410,8220,67467,560156920,00,0.00,N,2,50, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 474c23da8228..f7fd5592720d 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 +20250210,1862,1900,1900,1843,6238,11614085,00,0.00,N,5,-38, 20250207,1900,1911,1921,1899,6233,11884498,00,0.00,N,5,-11, 20250206,1911,1911,1919,1891,16652,31673024,00,0.00,N,3,0, 20250205,1911,1906,1943,1900,5390,10279215,00,0.00,N,2,5, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index bfd4320dd624..26e7a0e64f50 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 +20250210,2475,2525,2540,2475,56010,140192365,00,0.00,N,5,-40, 20250207,2515,2510,2550,2510,40065,101134205,00,0.00,N,5,-25, 20250206,2540,2525,2550,2485,36809,92786075,00,0.00,N,2,20, 20250205,2520,2495,2555,2440,55348,138065770,00,0.00,N,2,75, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 016ed6606c7e..5aa91c06727f 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 +20250210,22800,23050,23250,22800,57767,1324634050,00,0.00,N,5,-250, 20250207,23050,23750,23800,23050,73656,1722792800,00,0.00,N,5,-700, 20250206,23750,23050,23900,23050,64482,1526608650,00,0.00,N,2,750, 20250205,23000,23500,23500,23000,53258,1234385200,00,0.00,N,5,-150, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 26d5bd1f9453..1b0ddadedf12 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 +20250210,263,225,295,225,14430390,3963960135,00,0.00,N,2,36, 20250207,227,233,235,227,81219,18805077,00,0.00,N,5,-6, 20250206,233,233,236,232,101338,23633268,00,0.00,N,3,0, 20250205,233,230,236,229,90062,20913858,00,0.00,N,2,4, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 31576eb55bc9..4623f79a99b2 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 +20250210,2290,2290,2305,2260,87769,200579440,00,0.00,N,5,-15, 20250207,2305,2350,2350,2300,90625,210129480,00,0.00,N,5,-40, 20250206,2345,2345,2355,2330,38576,90200275,00,0.00,N,2,15, 20250205,2330,2330,2370,2320,65754,153911005,00,0.00,N,5,-20, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 2f2990726de3..136634e940b0 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 +20250210,2280,2365,2375,2275,795710,1842753380,00,0.00,N,5,-85, 20250207,2365,2390,2425,2355,508064,1209799060,00,0.00,N,5,-20, 20250206,2385,2360,2390,2335,444287,1047235340,00,0.00,N,2,25, 20250205,2360,2370,2400,2360,338246,803551410,00,0.00,N,5,-15, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 1bf81e2f47dd..c6ce0eb3fb55 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 +20250210,3430,3410,3455,3395,34823,119136760,00,0.00,N,5,-10, 20250207,3440,3370,3440,3365,44663,151934245,00,0.00,N,2,40, 20250206,3400,3350,3410,3350,34710,117438805,00,0.00,N,2,50, 20250205,3350,3390,3435,3350,69058,233624045,00,0.00,N,5,-20, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 285bbcaa62fc..e6bfee6172cb 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 +20250210,1333,1380,1384,1330,1949689,2629907340,00,0.00,N,2,10, 20250207,1323,1340,1343,1301,1211831,1607876233,00,0.00,N,5,-7, 20250206,1330,1368,1410,1314,4319763,5840674696,00,0.00,N,5,-76, 20250205,1406,1380,1427,1377,3863655,5415621908,00,0.00,N,5,-24, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index b185be7712ed..28c20b26ee86 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 +20250210,1188,1177,1194,1176,181390,214812977,00,0.00,N,3,0, 20250207,1188,1195,1206,1184,112068,133317938,00,0.00,N,5,-14, 20250206,1202,1206,1218,1199,154675,187020244,00,0.00,N,5,-16, 20250205,1218,1200,1218,1186,264675,318889996,00,0.00,N,2,33, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 31d3ff9eee72..701abfdfbf07 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 +20250210,866,852,874,852,122228,105567995,00,0.00,N,2,1, 20250207,865,855,870,853,93583,80410864,00,0.00,N,2,12, 20250206,853,852,856,849,79743,67901299,00,0.00,N,2,4, 20250205,849,845,850,843,85903,72858938,00,0.00,N,2,4, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 6dbfbb87d410..43cbb56c063c 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 +20250210,1773,1731,1799,1692,488688,865665733,00,0.00,N,2,28, 20250207,1745,1840,1840,1741,849432,1508840909,00,0.00,N,5,-91, 20250206,1836,1853,1893,1836,477396,885595639,00,0.00,N,5,-18, 20250205,1854,1896,1930,1854,891139,1667807326,00,0.00,N,5,-26, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 390b36f64e16..db219bfaaa96 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 +20250210,823,823,824,814,82049,67133518,00,0.00,N,5,-4, 20250207,827,823,830,816,99067,81309429,00,0.00,N,5,-4, 20250206,831,827,832,823,40227,33257646,00,0.00,N,2,4, 20250205,827,826,830,819,59838,49370762,00,0.00,N,2,1, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index ec9f24970ff0..42d983a0d899 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 +20250210,17830,17610,17940,17460,691292,12315672180,00,0.00,N,2,170, 20250207,17660,17970,18080,17660,1139444,20337435720,00,0.00,N,5,-380, 20250206,18040,17840,18160,17730,1452550,26146204613,00,0.00,N,2,310, 20250205,17730,18080,18150,17730,1456226,26040154810,00,0.00,N,5,-340, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index c73296dc5f6e..db4412ebf60f 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 +20250210,2900,2835,2945,2745,84156,241163640,00,0.00,N,2,70, 20250207,2830,2965,2995,2825,97837,283057525,00,0.00,N,5,-135, 20250206,2965,2925,2980,2875,60186,176609090,00,0.00,N,2,65, 20250205,2900,3045,3050,2840,121994,361371335,00,0.00,N,5,-90, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 3f34d29d49a9..2a4a609ef5f0 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 +20250210,13710,13840,13840,13700,22275,306323260,00,0.00,N,5,-130, 20250207,13840,14190,14300,13800,29435,412078110,00,0.00,N,5,-170, 20250206,14010,13820,14180,13640,31586,443475750,00,0.00,N,2,280, 20250205,13730,13660,13860,13590,15693,215376780,00,0.00,N,2,140, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index c3b8514febc0..130354a7b087 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 +20250210,118600,119200,119700,116600,289759,34189227300,00,0.00,N,5,-1400, 20250207,120000,118500,120300,118200,217647,25961670100,00,0.00,N,2,400, 20250206,119600,119100,119600,118000,185334,22025865400,00,0.00,N,2,1100, 20250205,118500,119600,119900,117700,177434,21080079800,00,0.00,N,5,-100, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 78b6fa6405a7..b996a1e3ce3e 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 +20250210,75300,76600,77000,75200,612383,46444616000,00,0.00,N,5,-1300, 20250207,76600,75600,78300,75600,751500,57625398200,00,0.00,N,2,700, 20250206,75900,78500,79100,75400,1335816,102873731600,00,0.00,N,5,-2900, 20250205,78800,80700,80700,78800,597863,47624117000,00,0.00,N,5,-1400, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 102c509ae179..86fc119d72b1 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 +20250210,3325,3330,3335,3295,1321535,4380461605,00,0.00,N,2,5, 20250207,3320,3360,3385,3310,1383403,4606474660,00,0.00,N,5,-50, 20250206,3370,3415,3420,3350,1352944,4565581910,00,0.00,N,5,-30, 20250205,3400,3380,3480,3365,2266033,7772479820,00,0.00,N,2,35, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index a915e025e469..4962db2f4130 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 +20250210,17070,17010,17200,16750,15609,264748590,00,0.00,N,5,-80, 20250207,17150,17290,17720,16930,28779,494176250,00,0.00,N,2,710, 20250206,16440,16210,16520,16110,10378,172209170,00,0.00,N,2,330, 20250205,16110,16030,16200,15920,7815,125322950,00,0.00,N,2,150, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index f32a1ae50371..7e86c9b2c436 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 +20250210,2235,2150,2235,2085,277870,601932870,00,0.00,N,2,65, 20250207,2170,2175,2200,2130,168205,363118385,00,0.00,N,5,-5, 20250206,2175,2190,2215,2135,187345,405520655,00,0.00,N,5,-25, 20250205,2200,2200,2255,2185,169698,374270045,00,0.00,N,3,0, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 526289b279be..d213afb16f55 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 +20250210,38050,37950,38900,37650,6266,238835200,00,0.00,N,2,100, 20250207,37950,37900,38300,37600,7061,267473350,00,0.00,N,5,-150, 20250206,38100,37750,38200,37750,1871,71118200,00,0.00,N,5,-100, 20250205,38200,38000,38400,38000,2635,100704200,00,0.00,N,3,0, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 8495506c1132..4b42a9ac7fde 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 +20250210,41650,42600,42700,41650,63624,2679554600,00,0.00,N,5,-850, 20250207,42500,42700,43150,42500,57624,2471186950,00,0.00,N,5,-600, 20250206,43100,43350,43350,42750,70446,3033185850,00,0.00,N,2,300, 20250205,42800,42000,43300,42000,89952,3857071100,00,0.00,N,2,650, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 388b603c2bda..45fe4bb3f70d 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 +20250210,8810,8760,8850,8760,6261,55034700,00,0.00,N,2,30, 20250207,8780,8770,8800,8740,5113,44911800,00,0.00,N,2,10, 20250206,8770,8710,8830,8710,29350,257495320,00,0.00,N,2,10, 20250205,8760,8790,8830,8710,10772,94499060,00,0.00,N,5,-30, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 1bde1ff2cb04..7d45ff55ed6b 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 +20250210,17680,17650,17790,17530,223061,3954132710,00,0.00,N,2,20, 20250207,17660,17400,17670,17400,240775,4241107450,00,0.00,N,2,150, 20250206,17510,17310,17560,17230,354031,6188938250,00,0.00,N,2,280, 20250205,17230,17340,17350,17190,194531,3356645130,00,0.00,N,5,-110, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 29340213fd29..ed9164c9e55a 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 +20250210,12010,12320,12450,12000,48779,588763942,00,0.00,N,5,-310, 20250207,12320,12450,12450,12180,30862,377921540,00,0.00,N,5,-140, 20250206,12460,12350,12520,12120,60045,741956930,00,0.00,N,2,200, 20250205,12260,12230,12270,12100,71283,867453906,00,0.00,N,2,30, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 59bf7146ec3c..787771dd2593 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 +20250210,45850,45350,45850,45200,290170,13227776492,00,0.00,N,2,500, 20250207,45350,45600,45900,45250,490595,22957334476,00,0.00,N,5,-700, 20250206,46050,46600,47000,45450,696822,32518833175,00,0.00,N,5,-400, 20250205,46450,46750,47750,46450,458850,21775165456,00,0.00,N,5,-250, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 739245b7ac16..34d97a2ee79f 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 +20250210,2715,2740,2780,2700,36519,99282885,00,0.00,N,5,-35, 20250207,2750,2730,2800,2720,74865,206134580,00,0.00,N,5,-40, 20250206,2790,2830,2830,2765,43270,120280755,00,0.00,N,5,-15, 20250205,2805,2830,2830,2800,33357,93850090,00,0.00,N,5,-10, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index c13bd086583f..5326112e2d4d 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 +20250210,1345,1307,1356,1281,91550,120544406,00,0.00,N,2,38, 20250207,1307,1350,1350,1298,88139,115994160,00,0.00,N,5,-43, 20250206,1350,1352,1389,1323,129130,174377285,00,0.00,N,5,-27, 20250205,1377,1402,1424,1351,120257,166700969,00,0.00,N,5,-25, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index e58ba864383f..52c929af14c3 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 +20250210,23850,23550,24150,23300,625026,14841867050,00,0.00,N,2,150, 20250207,23700,25300,25500,23700,1098908,26781397100,00,0.00,N,5,-1500, 20250206,25200,25100,25550,24400,1060298,26491329250,00,0.00,N,2,200, 20250205,25000,24450,25350,24250,1595016,39622856650,00,0.00,N,2,1100, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 637a2b5659ea..39cdd321cd22 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 +20250210,2890,2815,2990,2815,3075322,8923366245,00,0.00,N,2,45, 20250207,2845,2765,2865,2705,1346791,3780720485,00,0.00,N,2,90, 20250206,2755,2825,2830,2740,1061273,2943605865,00,0.00,N,5,-80, 20250205,2835,2640,3030,2640,9707029,27953367070,00,0.00,N,2,205, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 75af31b58dc2..729acbef6c52 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 +20250210,5950,5990,6040,5900,155714,929302330,00,0.00,N,2,50, 20250207,5900,5770,5900,5620,314994,1828797760,00,0.00,N,2,470, 20250206,5430,5450,5450,5370,43483,237098900,00,0.00,N,2,40, 20250205,5390,5370,5430,5350,14062,75515990,00,0.00,N,2,20, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 70182b05c0e7..d0f296e49479 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 +20250210,5000,5000,5070,4980,6430,32207655,00,0.00,N,3,0, 20250207,5000,5000,5050,4950,9204,46085045,00,0.00,N,3,0, 20250206,5000,4920,5100,4865,6720,33237130,00,0.00,N,2,105, 20250205,4895,4990,4990,4890,2033,9995450,00,0.00,N,3,0, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 822b7adddb12..1730c3ec8f90 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 +20250210,9820,9860,9950,9650,133990,1313517300,00,0.00,N,2,60, 20250207,9760,9650,9800,9630,74630,725926520,00,0.00,N,2,80, 20250206,9680,9650,9760,9640,62807,607847620,00,0.00,N,5,-80, 20250205,9760,9700,9770,9550,89027,862944360,00,0.00,N,2,20, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index ca29e0f39046..7fd90662d441 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 +20250210,1900,1928,1938,1884,46949,88970309,00,0.00,N,5,-28, 20250207,1928,1995,1995,1905,80685,156042062,00,0.00,N,5,-53, 20250206,1981,1986,2005,1971,32353,64256228,00,0.00,N,5,-14, 20250205,1995,2015,2025,1981,69383,138811970,00,0.00,N,5,-20, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index a87bc19d244c..1f01ec48c618 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 +20250210,2655,2675,2680,2625,134720,357651605,00,0.00,N,5,-20, 20250207,2675,2610,2685,2605,174480,462547425,00,0.00,N,2,40, 20250206,2635,2605,2640,2600,165761,433924725,00,0.00,N,2,30, 20250205,2605,2570,2615,2570,88079,228401640,00,0.00,N,2,35, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 3bfa82f7dc4b..8a25f66090b5 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 +20250210,9980,10030,10100,9860,125672,1251229400,00,0.00,N,5,-120, 20250207,10100,10230,10280,10070,91761,928008740,00,0.00,N,5,-130, 20250206,10230,10350,10360,10180,87251,894120620,00,0.00,N,5,-120, 20250205,10350,10050,10390,10050,122264,1251122730,00,0.00,N,2,280, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 25e8a192afc4..e3ba6f563f96 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 +20250210,30800,30650,30950,30400,10575,324294400,00,0.00,N,3,0, 20250207,30800,31600,31750,30700,21272,657518000,00,0.00,N,5,-800, 20250206,31600,31900,32150,31550,6842,217602150,00,0.00,N,5,-300, 20250205,31900,31600,32200,31400,9622,305949950,00,0.00,N,2,400, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 4838469c7e12..6818af18d299 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 +20250210,1170,1175,1189,1154,20280,23513727,00,0.00,N,5,-5, 20250207,1175,1146,1195,1146,9209,10807526,00,0.00,N,2,30, 20250206,1145,1174,1200,1145,14982,17405251,00,0.00,N,5,-6, 20250205,1151,1147,1218,1147,13399,15678243,00,0.00,N,5,-6, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index ccaaf628dae4..46b22f5a020e 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 +20250210,571,581,593,569,291950,169148928,00,0.00,N,5,-10, 20250207,581,574,594,561,386853,223688645,00,0.00,N,2,8, 20250206,573,533,578,533,1034112,582228335,00,0.00,N,2,40, 20250205,533,519,535,519,86223,45722019,00,0.00,N,2,13, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index ddcce1729a76..4e13961ab598 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 +20250210,1081,1135,1140,985,121071,128794090,00,0.00,N,5,-54, 20250207,1135,1210,1210,1135,64675,74941935,00,0.00,N,5,-65, 20250206,1200,1260,1260,1200,81987,99470495,00,0.00,N,5,-60, 20250205,1260,1230,1275,1200,28934,35737746,00,0.00,N,2,30, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 44fe2bd1bc23..648c926c38b8 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 +20250210,49400,48600,49550,47500,299312,14516102100,00,0.00,N,5,-700, 20250207,50100,52100,52600,49950,210666,10702304400,00,0.00,N,5,-1400, 20250206,51500,51100,51600,49600,328396,16676921100,00,0.00,N,2,2300, 20250205,49200,47200,49500,46850,396717,19100007200,00,0.00,N,2,2800, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index a72be1928723..66e5232d8cf5 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 +20250210,1277,1264,1283,1264,8615,11012274,00,0.00,N,2,3, 20250207,1274,1289,1289,1259,19359,24518990,00,0.00,N,5,-15, 20250206,1289,1289,1290,1278,7821,10039844,00,0.00,N,2,11, 20250205,1278,1275,1286,1272,9668,12350422,00,0.00,N,2,10, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index e42a1d732e15..f8970d478722 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 +20250210,10270,10330,10380,10210,52951,545046250,00,0.00,N,5,-90, 20250207,10360,10200,10550,10080,111438,1156522900,00,0.00,N,2,180, 20250206,10180,10040,10230,10040,43189,438268290,00,0.00,N,2,110, 20250205,10070,10090,10180,10030,39195,395232510,00,0.00,N,2,20, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 49b77032223e..fe4eca542e9f 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 +20250210,2180,2250,2250,2135,247795,541901650,00,0.00,N,5,-95, 20250207,2275,2320,2375,2235,142536,327293150,00,0.00,N,5,-85, 20250206,2360,2445,2500,2335,151351,361916150,00,0.00,N,5,-115, 20250205,2475,2460,2510,2350,82352,203292650,00,0.00,N,2,15, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 976eaafbc292..2c54d68fbabe 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 +20250210,15450,15210,15500,15100,17136,261944350,00,0.00,N,2,200, 20250207,15250,15480,15690,15250,15729,241287380,00,0.00,N,5,-350, 20250206,15600,15600,15760,15550,12226,190940060,00,0.00,N,3,0, 20250205,15600,15270,15700,15150,15987,245781890,00,0.00,N,2,350, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 87bfc448802b..e6a89846205a 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 +20250210,7800,7900,7900,7740,190477,1484154750,00,0.00,N,5,-50, 20250207,7850,7870,7960,7850,123883,974690230,00,0.00,N,5,-110, 20250206,7960,8000,8000,7900,104189,826441110,00,0.00,N,5,-30, 20250205,7990,8010,8120,7970,91842,736283920,00,0.00,N,5,-20, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index fe708ce38de5..f62346895df7 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 +20250210,9230,9360,9360,9100,109713,1008104930,00,0.00,N,5,-250, 20250207,9480,9540,9890,9450,133286,1283146970,00,0.00,N,5,-220, 20250206,9700,9630,9910,9500,141466,1377676830,00,0.00,N,2,80, 20250205,9620,9440,10000,9410,215762,2099376290,00,0.00,N,2,370, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index ecd6236f180c..a9faa5b82c8f 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 +20250210,4725,4770,4810,4695,6593,31245970,00,0.00,N,5,-50, 20250207,4775,4760,4810,4720,4785,22718510,00,0.00,N,5,-25, 20250206,4800,4770,4835,4710,8087,38338395,00,0.00,N,3,0, 20250205,4800,4760,4820,4755,1634,7823900,00,0.00,N,3,0, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 3b19b66053f0..c6ccc277a3e7 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 +20250210,4850,4850,4850,4830,4949,23970580,00,0.00,N,2,10, 20250207,4840,4870,4870,4830,9620,46539490,00,0.00,N,5,-15, 20250206,4855,4860,4865,4825,9871,47797740,00,0.00,N,2,20, 20250205,4835,4895,4895,4830,21017,101864970,00,0.00,N,5,-35, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index ccfede99a144..fb7ab37c1250 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 +20250210,1460,1439,1489,1432,2516297,3677722429,00,0.00,N,3,0, 20250207,1460,1527,1535,1443,3561762,5254900505,00,0.00,N,5,-102, 20250206,1562,1485,1685,1482,7597427,11929142857,00,0.00,N,5,-87, 20250205,1649,1742,1742,1600,11337469,18796119895,00,0.00,N,2,65, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index b5ec5b3bfe45..cbf7aff4dc3d 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 +20250210,3470,3395,3470,3370,81131,278362105,00,0.00,N,2,50, 20250207,3420,3475,3500,3410,76177,261501060,00,0.00,N,5,-60, 20250206,3480,3510,3595,3470,147988,520112810,00,0.00,N,5,-20, 20250205,3500,3435,3500,3435,124480,432116455,00,0.00,N,2,70, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index fa2d1891cac1..22736a8815cf 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 +20250210,10510,10490,10670,10480,885821,9357927260,00,0.00,N,2,10, 20250207,10500,10260,10610,10210,1469398,15467195960,00,0.00,N,2,140, 20250206,10360,10260,10410,10230,1156387,11948051190,00,0.00,N,2,170, 20250205,10190,10040,10300,10030,1052183,10737311990,00,0.00,N,2,240, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 5ea576a7bfeb..5d0da6f47987 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 +20250210,352,359,374,352,2388370,861075162,00,0.00,N,5,-6, 20250207,358,359,404,350,18241184,6887721649,00,0.00,N,2,11, 20250206,347,338,347,329,1206287,408232040,00,0.00,N,2,18, 20250205,329,329,340,327,886732,294786707,00,0.00,N,2,2, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index dbaa090209d8..206a8f413df9 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 +20250210,4140,4065,4150,3985,23709,95432550,00,0.00,N,2,75, 20250207,4065,4060,4120,4050,10649,43324980,00,0.00,N,5,-30, 20250206,4095,4040,4115,4025,11253,45889600,00,0.00,N,2,5, 20250205,4090,4100,4125,4030,25072,101886450,00,0.00,N,2,10, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index c8ba8a2ea8da..b746769f6a84 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 +20250210,887,868,890,864,43059,37737298,00,0.00,N,2,19, 20250207,868,896,896,867,35744,31275315,00,0.00,N,5,-28, 20250206,896,894,902,851,144632,125768559,00,0.00,N,5,-8, 20250205,904,898,912,869,134374,120037602,00,0.00,N,2,6, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 9fd029de739e..34466b3145cb 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 +20250210,508,509,512,504,76034,38578199,00,0.00,N,5,-1, 20250207,509,512,512,505,105330,53543223,00,0.00,N,5,-3, 20250206,512,514,515,508,88934,45446690,00,0.00,N,3,0, 20250205,512,513,516,509,35048,17949974,00,0.00,N,3,0, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 7bbad6c2c6ba..d1127c2cdad5 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 +20250210,1965,1943,1990,1943,2431959,4792798353,00,0.00,N,2,25, 20250207,1940,1989,1989,1936,4016709,7831058483,00,0.00,N,5,-85, 20250206,2025,2065,2080,2020,1951510,3986850530,00,0.00,N,5,-15, 20250205,2040,2085,2100,2025,2309042,4723823200,00,0.00,N,5,-40, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index f26127467e84..1871d1360483 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 +20250210,89800,90600,91200,89600,163286,14750755100,00,0.00,N,5,-1100, 20250207,90900,93700,93900,90800,532899,48858998350,00,0.00,N,5,-3900, 20250206,94800,95000,95500,93100,203849,19160917400,00,0.00,N,5,-200, 20250205,95000,94900,96900,94400,331635,31586262300,00,0.00,N,2,1100, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index efdbe33413a9..6b8bbe2b49c3 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 +20250210,4880,4865,4925,4815,50079,243763595,00,0.00,N,2,20, 20250207,4860,4980,4980,4850,39896,195195440,00,0.00,N,5,-100, 20250206,4960,4985,5040,4940,77011,384239950,00,0.00,N,2,30, 20250205,4930,4920,4990,4895,59756,295813055,00,0.00,N,5,-5, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 53ecf8f93fac..ed4405046e03 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 +20250210,1373,1394,1394,1330,42865,58220974,00,0.00,N,5,-22, 20250207,1395,1398,1404,1300,59952,81226159,00,0.00,N,5,-4, 20250206,1399,1357,1415,1331,62635,87162041,00,0.00,N,2,39, 20250205,1360,1305,1404,1288,265186,359322919,00,0.00,N,2,63, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 64eaaeca57fe..5a25c8557cc2 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 +20250210,3510,3490,3535,3410,37030,128446550,00,0.00,N,2,20, 20250207,3490,3460,3515,3420,35678,123665285,00,0.00,N,5,-10, 20250206,3500,3480,3525,3435,26415,91644365,00,0.00,N,2,10, 20250205,3490,3405,3575,3395,88338,309424545,00,0.00,N,2,95, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 070d9f59d043..66f8cf80568d 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 +20250210,9990,10000,10050,9800,1567,15573820,00,0.00,N,5,-10, 20250207,10000,9900,10040,9780,2823,27955600,00,0.00,N,3,0, 20250206,10000,9850,10020,9840,787,7839510,00,0.00,N,2,50, 20250205,9950,9800,9990,9800,635,6298890,00,0.00,N,2,80, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 3d570263849e..7595c4be8fe1 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,390,392,408,366,806234,316350047,00,0.00,N,5,-2, 20250207,392,416,417,387,1070130,425867191,00,0.00,N,5,-22, 20250206,414,442,443,406,1309042,554957519,00,0.00,N,5,-24, 20250205,438,440,580,381,10342348,4898221640,00,0.00,N,5,-16, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 5fe2c55de12b..a0641ed8758e 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 +20250210,864,857,893,849,9917,8516140,00,0.00,N,3,0, 20250207,864,864,890,855,9484,8171185,00,0.00,N,3,0, 20250206,864,857,866,843,24792,21296417,00,0.00,N,2,14, 20250205,850,835,855,827,14408,12202594,00,0.00,N,2,15, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index e4ad39a7e192..4d5f854591b7 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 +20250210,42750,42600,43500,41850,431821,18384672900,00,0.00,N,5,-1050, 20250207,43800,45600,45600,43500,590320,26119571850,00,0.00,N,5,-2000, 20250206,45800,45450,46450,44850,720620,33054069350,00,0.00,N,2,800, 20250205,45000,45850,46000,44200,684769,30906596850,00,0.00,N,5,-350, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index acc4d5112630..a17230092f2f 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 +20250210,1677,1669,1686,1650,121431,202802975,00,0.00,N,2,8, 20250207,1669,1680,1707,1669,152026,255927808,00,0.00,N,5,-28, 20250206,1697,1689,1736,1689,86219,147318401,00,0.00,N,5,-3, 20250205,1700,1676,1703,1676,61713,104450990,00,0.00,N,2,22, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 118d08dd769d..976c553e2980 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 +20250210,8740,8460,8940,8450,536153,4686021620,00,0.00,N,2,10, 20250207,8730,9030,9040,8650,852369,7484904090,00,0.00,N,5,-690, 20250206,9420,8950,9420,8850,1246626,11384172200,00,0.00,N,2,70, 20250205,9350,10000,10290,9300,4012414,39302055400,00,0.00,N,2,410, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 23fd769b627d..71c6073d5745 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 +20250210,878,851,884,830,262594,226958642,00,0.00,N,2,20, 20250207,858,833,892,832,525290,455486415,00,0.00,N,2,17, 20250206,841,832,841,825,201350,167515947,00,0.00,N,2,10, 20250205,831,814,834,814,137390,113395388,00,0.00,N,2,14, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 93cafe73c053..909f649aee65 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250210,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250207,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250206,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250205,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250204,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250203,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250131,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250124,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250123,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250205,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250204,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250203,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250131,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250124,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250123,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250122,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250121,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250120,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index ff9522e02cc1..522386672d22 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 +20250210,2670,2635,2790,2625,997,2712615,00,0.00,N,2,35, 20250207,2635,2645,2815,2610,7798,20768705,00,0.00,N,5,-10, 20250206,2645,2715,2850,2635,45430,120530265,00,0.00,N,5,-95, 20250205,2740,2795,2795,2665,3749,10406045,00,0.00,N,2,30, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 0bf76097fd86..6544bda4668c 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 +20250210,1929,1899,1929,1859,245340,469855208,00,0.00,N,2,26, 20250207,1903,1938,1948,1900,216768,415549722,00,0.00,N,5,-28, 20250206,1931,1943,1967,1923,352030,684726177,00,0.00,N,5,-1, 20250205,1932,1890,1936,1885,404600,778471059,00,0.00,N,2,42, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 7e4cfe8c4f89..af4b47cbf404 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 +20250210,15880,16080,16530,15750,474990,7665904660,00,0.00,N,5,-240, 20250207,16120,17140,17140,16080,667227,10921230030,00,0.00,N,5,-1010, 20250206,17130,17850,17870,17010,460964,7954845630,00,0.00,N,5,-710, 20250205,17840,17220,18380,17150,1202828,21498900420,00,0.00,N,2,940, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 18732d59ab8e..63a720b34f10 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 +20250210,1219,1200,1219,1184,190919,229835598,00,0.00,N,2,17, 20250207,1202,1207,1235,1190,152335,182945416,00,0.00,N,5,-9, 20250206,1211,1229,1250,1209,204960,249887908,00,0.00,N,5,-20, 20250205,1231,1230,1259,1192,534419,661725677,00,0.00,N,2,16, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index e6088c4a65ea..8949b0a5b59f 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 +20250210,18850,18830,18960,18590,13780,259146750,00,0.00,N,2,20, 20250207,18830,19190,19190,18780,10914,205648110,00,0.00,N,5,-180, 20250206,19010,18820,19420,18820,49119,940204290,00,0.00,N,2,140, 20250205,18870,18060,18970,18020,52543,979975240,00,0.00,N,2,810, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 821bd1ff8ba9..8e1c7628820a 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 +20250210,2160,2145,2175,2130,19738,42643265,00,0.00,N,5,-15, 20250207,2175,2180,2220,2145,58841,127904790,00,0.00,N,5,-5, 20250206,2180,2125,2250,2115,119927,264941050,00,0.00,N,2,55, 20250205,2125,2100,2165,2100,21201,45210370,00,0.00,N,2,30, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 1e6d6ba574c5..70d9a83d98c2 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 +20250210,1770,1780,1795,1754,45715,80897352,00,0.00,N,5,-17, 20250207,1787,1795,1809,1775,29722,52970160,00,0.00,N,5,-8, 20250206,1795,1812,1812,1786,13287,23805970,00,0.00,N,5,-2, 20250205,1797,1840,1840,1781,33435,60384248,00,0.00,N,5,-4, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 5c2c6a8ad710..02bc3acc61a4 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 +20250210,5980,5800,6050,5700,1482057,8771969830,00,0.00,N,2,220, 20250207,5760,5820,5830,5630,578037,3310442940,00,0.00,N,5,-60, 20250206,5820,5750,5880,5690,860585,4993683430,00,0.00,N,2,120, 20250205,5700,5690,5860,5560,1031111,5874216990,00,0.00,N,2,90, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index ce17fbabf53c..c1f049ecb3a2 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 +20250210,686,662,697,658,357250,243470863,00,0.00,N,2,18, 20250207,668,675,683,660,181022,121121975,00,0.00,N,2,1, 20250206,667,664,677,660,196723,131409359,00,0.00,N,2,3, 20250205,664,650,670,644,280458,184281070,00,0.00,N,2,24, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index a2a3a9191ac4..a426064870b3 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 +20250210,19630,20250,21550,19600,1135679,23057065740,00,0.00,N,5,-770, 20250207,20400,21000,21050,20100,491219,10103488950,00,0.00,N,5,-600, 20250206,21000,21000,21600,20500,916520,19278423250,00,0.00,N,2,50, 20250205,20950,21950,22050,20600,816414,17193705050,00,0.00,N,5,-950, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index a6288c5f4eec..54a6f3cc94e0 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 +20250210,3880,3850,3900,3840,11485,44478255,00,0.00,N,3,0, 20250207,3880,3890,3890,3845,23644,91404255,00,0.00,N,5,-10, 20250206,3890,3910,3915,3875,15274,59371495,00,0.00,N,5,-5, 20250205,3895,3885,3940,3870,13783,53644505,00,0.00,N,2,25, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index dc6e76566e24..8127f49ee06b 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 +20250210,1725,1677,1783,1645,1173888,2025233123,00,0.00,N,2,65, 20250207,1660,1624,1670,1605,372100,608282954,00,0.00,N,2,29, 20250206,1631,1620,1720,1618,1084927,1820465761,00,0.00,N,2,29, 20250205,1602,1601,1625,1590,194768,313410274,00,0.00,N,2,1, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index b8dc2d134101..2c36c444757f 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 +20250210,3605,3435,3675,3435,412856,1468570545,00,0.00,N,2,260, 20250207,3345,3455,3455,3310,204400,688238145,00,0.00,N,5,-55, 20250206,3400,3190,4080,3185,2609977,9715192005,00,0.00,N,2,255, 20250205,3145,3130,3165,3070,16050,50286200,00,0.00,N,2,15, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 626bd55c1c05..f79e931bb328 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 +20250210,8200,8160,8200,7720,256485,2042397310,00,0.00,N,2,40, 20250207,8160,6880,8200,6850,495434,3864761350,00,0.00,N,2,1180, 20250206,6980,6780,6990,6690,47831,326258460,00,0.00,N,2,280, 20250205,6700,6550,6750,6550,39217,262282270,00,0.00,N,2,180, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 20402c3502ea..9a892676e147 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 +20250210,108300,109600,110800,108300,163745,17897115900,00,0.00,N,5,-900, 20250207,109200,111400,111400,106700,358008,38908928712,00,0.00,N,5,-3500, 20250206,112700,111000,113600,111000,171723,19332635800,00,0.00,N,2,1700, 20250205,111000,110400,113000,110400,162854,18177994000,00,0.00,N,2,600, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index f6fd5a88389c..433cf737109d 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 +20250210,5560,5970,5970,5180,1321162,7312454740,00,0.00,N,2,915, 20250207,4645,4570,4745,4540,101146,467215360,00,0.00,N,2,45, 20250206,4600,4710,4760,4550,172149,799368215,00,0.00,N,5,-160, 20250205,4760,4730,4840,4700,78001,371342520,00,0.00,N,5,-70, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index e70cad772957..8fc858518bb6 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 +20250210,790,793,795,782,126640,99539101,00,0.00,N,5,-3, 20250207,793,800,805,784,109328,86394526,00,0.00,N,5,-9, 20250206,802,804,808,798,76245,61265288,00,0.00,N,2,2, 20250205,800,797,804,790,162940,130014148,00,0.00,N,5,-5, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 1dd09209d8a2..b0443df0cbf4 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 +20250210,6240,6240,6410,6150,84634,526950060,00,0.00,N,3,0, 20250207,6240,6220,6330,6200,38745,242613360,00,0.00,N,5,-50, 20250206,6290,6180,6460,6180,64153,408784850,00,0.00,N,2,60, 20250205,6230,6150,6240,6120,20773,128914660,00,0.00,N,2,80, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 8136d0511500..6e363bef46cd 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 +20250210,23000,23600,23800,22900,5482455,128071589550,00,0.00,N,5,-200, 20250207,23200,23250,23650,22700,8864252,205333127700,00,0.00,N,5,-800, 20250206,24000,24500,24500,23850,5496725,132513680200,00,0.00,N,2,50, 20250205,23950,24600,24600,23700,5969958,143635711150,00,0.00,N,5,-450, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 75de6723060f..0b780310afe8 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 +20250210,23950,23800,24700,23800,184931,4486977250,00,0.00,N,3,0, 20250207,23950,23000,25200,22250,371907,8789996300,00,0.00,N,2,850, 20250206,23100,23300,23750,22800,124601,2892820850,00,0.00,N,5,-100, 20250205,23200,22250,23750,22000,405990,9386562050,00,0.00,N,2,1200, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index d1755099607f..32b7beba4a10 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 +20250210,9220,9290,9330,9190,757860,7004360150,00,0.00,N,5,-90, 20250207,9310,9600,9600,9300,1186158,11160231770,00,0.00,N,5,-370, 20250206,9680,9190,9680,9130,2706971,25600252910,00,0.00,N,2,540, 20250205,9140,9100,9220,9100,718924,6594312050,00,0.00,N,2,70, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 66614c922694..93ac31914f90 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 +20250210,10000,9940,10060,9910,155980,1555917660,00,0.00,N,2,80, 20250207,9920,9930,9980,9870,160539,1591303690,00,0.00,N,3,0, 20250206,9920,9930,9990,9890,113761,1128765130,00,0.00,N,2,10, 20250205,9910,9960,10080,9910,150894,1505559380,00,0.00,N,5,-60, diff --git a/034300/day/candle-day-250.csv b/034300/day/candle-day-250.csv index a6a83b22f9d1..f90e91d6e16a 100644 --- a/034300/day/candle-day-250.csv +++ b/034300/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,18160,18160,18160,18160,0,0,00,0.00,Y,3,0, +20250210,18160,18160,18160,18160,0,0,00,0.00,Y,3,0, +20250207,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, 20250206,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, -20250205,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, -20250204,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, -20250203,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, -20250131,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, -20250124,18160,18150,18170,18150,4788,86905500,00,0.00,Y,2,20, +20250205,18160,18160,18160,18160,0,0,00,0.00,N,0,0, +20250204,18160,18160,18160,18160,0,0,00,0.00,N,0,0, +20250203,18160,18160,18160,18160,0,0,00,0.00,N,0,0, +20250131,18160,18160,18160,18160,0,0,00,0.00,N,0,0, +20250124,18160,18150,18170,18150,4788,86905500,00,0.00,N,2,20, 20250123,18140,18150,18180,18140,4357,79080490,00,0.00,N,5,-10, 20250122,18150,18150,18170,18150,1687,30622770,00,0.00,N,3,0, 20250121,18150,18160,18200,18150,1081,19628920,00,0.00,N,5,-20, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index dd51c3926765..e8a013f40bf8 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 +20250210,10710,10640,10720,10560,14490,154685110,00,0.00,N,2,40, 20250207,10670,10700,10720,10650,3667,39159880,00,0.00,N,5,-20, 20250206,10690,10560,10690,10560,13924,147951390,00,0.00,N,2,110, 20250205,10580,10610,10660,10580,15074,159838270,00,0.00,N,5,-20, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 07c8e9589e82..f0d43ce1c957 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 +20250210,24200,24350,24350,24150,884,21401650,00,0.00,N,3,0, 20250207,24200,24350,24350,24200,1037,25118000,00,0.00,N,5,-50, 20250206,24250,24350,24350,24150,292,7082400,00,0.00,N,2,50, 20250205,24200,24200,24300,24100,1225,29609150,00,0.00,N,5,-50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index d79cab52c1d3..a2ffcd0cd089 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 +20250210,141300,143600,143600,140900,76487,10837608300,00,0.00,N,5,-3000, 20250207,144300,143000,146400,143000,65155,9442002600,00,0.00,N,5,-100, 20250206,144400,141800,144400,140700,82395,11801172000,00,0.00,N,2,3700, 20250205,140700,140500,142400,140100,74228,10460269700,00,0.00,N,2,800, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 663d2c1093ea..41b10e0d04d2 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 +20250210,5750,5760,5800,5720,11739,67474610,00,0.00,N,5,-10, 20250207,5760,5800,5890,5740,10272,59547220,00,0.00,N,3,0, 20250206,5760,5770,5810,5740,8961,51704750,00,0.00,N,5,-10, 20250205,5770,5740,5780,5740,9374,53926360,00,0.00,N,2,50, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 505d38d60f8b..7d765ec6317d 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 +20250210,999,998,999,991,92516,92053184,00,0.00,N,3,0, 20250207,999,993,999,988,220371,218720813,00,0.00,N,2,4, 20250206,995,994,996,993,72077,71661585,00,0.00,N,2,1, 20250205,994,993,995,991,103867,103159651,00,0.00,N,2,3, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index e7d989c881a9..8ef3a75673d8 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 +20250210,1023,1052,1052,1009,52518,53833450,00,0.00,N,5,-28, 20250207,1051,1095,1095,1033,93580,98428224,00,0.00,N,5,-44, 20250206,1095,1013,1097,1013,153181,162185545,00,0.00,N,2,88, 20250205,1007,1010,1023,1003,44389,44752089,00,0.00,N,5,-1, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 36483ad5d141..97797fb5c802 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 +20250210,94200,91100,94200,90900,10460,969850200,00,0.00,N,2,3300, 20250207,90900,91500,91500,90200,1277,115665100,00,0.00,N,2,700, 20250206,90200,90800,90900,90200,4815,436179400,00,0.00,N,5,-500, 20250205,90700,91700,91700,90500,18595,1688964767,00,0.00,N,5,-100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 4349578c46e9..e4f291cb09d6 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 +20250210,6900,6860,6900,6840,32404,222880110,00,0.00,N,2,30, 20250207,6870,6870,6890,6810,30912,212164480,00,0.00,N,5,-10, 20250206,6880,6890,6900,6780,43696,300303690,00,0.00,N,5,-20, 20250205,6900,6660,6900,6650,187820,1261295700,00,0.00,N,2,250, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index e57f9796e6e0..9894e4e65f63 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 +20250210,11080,11250,11410,11060,67349,752988180,00,0.00,N,5,-280, 20250207,11360,11430,11500,11330,18802,214160290,00,0.00,N,5,-120, 20250206,11480,11470,11550,11410,11570,132815710,00,0.00,N,2,10, 20250205,11470,11570,11570,11410,5697,65427000,00,0.00,N,2,50, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 3a60182ba520..477a3a33f20d 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 +20250210,15300,14960,15400,14820,108937,1648522670,00,0.00,N,2,350, 20250207,14950,15320,15430,14600,101092,1508719590,00,0.00,N,5,-410, 20250206,15360,14800,15640,14630,234679,3595164960,00,0.00,N,2,730, 20250205,14630,14330,14750,14330,83341,1212836980,00,0.00,N,2,240, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 3f6dcbe0639c..5a9e8811e9c0 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 +20250210,3675,3655,3675,3570,29454,106965695,00,0.00,N,2,20, 20250207,3655,3695,3695,3545,37088,134343190,00,0.00,N,5,-50, 20250206,3705,3680,3750,3655,26152,96910600,00,0.00,N,2,30, 20250205,3675,3685,3720,3640,24262,89203790,00,0.00,N,5,-30, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 0a7329f1f0e1..94457db66f35 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 +20250210,15910,16020,16030,15910,367261,5854677160,00,0.00,N,5,-60, 20250207,15970,16140,16170,15950,558377,8948288210,00,0.00,N,5,-170, 20250206,16140,16400,16410,16120,650089,10545710630,00,0.00,N,5,-230, 20250205,16370,16380,16500,16340,243771,4000777130,00,0.00,N,2,70, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index d10493857b34..ec333e2d3e8a 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 +20250210,405,402,406,400,43953,17733618,00,0.00,N,2,2, 20250207,403,402,407,400,58948,23796902,00,0.00,N,2,1, 20250206,402,406,414,401,31293,12708596,00,0.00,N,5,-4, 20250205,406,404,419,400,35720,14556440,00,0.00,N,2,2, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index eb6a895aed42..94e3a2b45b7c 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 +20250210,227500,229500,232000,227000,1234703,282964104500,00,0.00,N,2,2000, 20250207,225500,235500,235500,223000,1908836,436149914500,00,0.00,N,5,-6500, 20250206,232000,229500,232000,223500,1718369,391149889000,00,0.00,N,2,3000, 20250205,229000,222500,232000,219000,2336982,532714938250,00,0.00,N,2,10500, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index cd37f4057ef2..891994b5bd77 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 +20250210,1753,1757,1763,1721,122213,230337967,00,0.00,N,5,-11, 20250207,1764,1781,1800,1685,65092,114595448,00,0.00,N,5,-17, 20250206,1781,1780,1789,1780,10771,19193568,00,0.00,N,5,-8, 20250205,1789,1762,1794,1762,13827,24669308,00,0.00,N,2,9, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 9d2c15da4831..5b65c5cdfc55 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 +20250210,12980,12810,13050,12720,158748,2056183080,00,0.00,N,2,170, 20250207,12810,13280,13350,12700,254944,3282046450,00,0.00,N,5,-420, 20250206,13230,13110,13400,13070,256607,3404114830,00,0.00,N,2,220, 20250205,13010,12840,13350,12840,299260,3905773650,00,0.00,N,2,150, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 2a51f8fba58f..bd24da1afaee 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 +20250210,8730,8630,8730,8600,58008,502234370,00,0.00,N,3,0, 20250207,8730,8650,8740,8620,64265,557648670,00,0.00,N,2,50, 20250206,8680,8650,8710,8620,49292,426979150,00,0.00,N,3,0, 20250205,8680,8640,8690,8590,37657,325595120,00,0.00,N,2,50, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index ba72e860254b..c8a22362f369 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 +20250210,4280,4180,4320,4180,145138,621110665,00,0.00,N,2,65, 20250207,4215,4210,4265,4185,79674,336187910,00,0.00,N,5,-40, 20250206,4255,4220,4275,4185,87447,369554370,00,0.00,N,2,50, 20250205,4205,4105,4255,4105,97963,411375865,00,0.00,N,2,100, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index a4e6c0bc29c6..40ea6fd4bf31 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 +20250210,438,438,438,430,116346,50369702,00,0.00,N,3,0, 20250207,438,440,440,434,35915,15659472,00,0.00,N,5,-2, 20250206,440,444,444,436,77685,34057739,00,0.00,N,5,-4, 20250205,444,436,449,434,139342,61553839,00,0.00,N,2,9, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 5decfdad5980..f5b7d0bed6f1 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 +20250210,42500,44500,46000,42300,6162748,272446065450,00,0.00,N,5,-2000, 20250207,44500,45200,45250,43550,5102434,226468869600,00,0.00,N,5,-800, 20250206,45300,44000,45500,43500,9121099,408940635450,00,0.00,N,2,2100, 20250205,43200,41300,43550,41000,10732661,457544811250,00,0.00,N,2,2300, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index ff47c8c32a1c..b63f82b7504f 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 +20250210,56100,54900,57400,54800,72672,4120040000,00,0.00,N,2,700, 20250207,55400,54400,56100,54000,69149,3841238900,00,0.00,N,2,1000, 20250206,54400,54100,55300,53600,63303,3459651600,00,0.00,N,2,300, 20250205,54100,54400,55400,53700,71306,3870439500,00,0.00,N,5,-500, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 963968018233..a11ea6a93aeb 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 +20250210,2700,2690,2725,2675,54850,148223380,00,0.00,N,5,-5, 20250207,2705,2705,2720,2670,104987,282201120,00,0.00,N,5,-5, 20250206,2710,2670,2740,2670,92030,249426330,00,0.00,N,2,40, 20250205,2670,2630,2670,2630,57180,151908470,00,0.00,N,2,40, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index db83acaef759..763bf7039d04 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 +20250210,1533,1529,1537,1512,88947,135750862,00,0.00,N,2,4, 20250207,1529,1538,1540,1510,120807,183733285,00,0.00,N,5,-11, 20250206,1540,1490,1545,1490,496268,758379617,00,0.00,N,2,76, 20250205,1464,1483,1488,1462,216127,317073565,00,0.00,N,5,-24, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index a0f205e169e6..d52a9ba5aa8e 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 +20250210,78800,80000,82400,78700,1392162,112452686200,00,0.00,N,2,1100, 20250207,77700,77700,78900,77000,435046,33900455900,00,0.00,N,2,300, 20250206,77400,79600,80300,77000,674299,52649255400,00,0.00,N,5,-1900, 20250205,79300,79600,79900,77700,602689,47631583300,00,0.00,N,2,200, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index c16f924d637d..54e4c6f04a6a 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 +20250210,2180,2160,2205,2100,188762,403746660,00,0.00,N,2,10, 20250207,2170,2110,2170,2100,130100,277201410,00,0.00,N,2,30, 20250206,2140,2230,2290,2130,258200,565000285,00,0.00,N,5,-50, 20250205,2190,2190,2235,2140,200142,435856615,00,0.00,N,3,0, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 24fc58f928a2..0c8853b3b67a 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 +20250210,5860,5770,5860,5530,50553,289989530,00,0.00,N,2,90, 20250207,5770,5550,5820,5420,35992,203651830,00,0.00,N,2,220, 20250206,5550,5490,5600,5430,18375,101178440,00,0.00,N,2,60, 20250205,5490,5790,5790,5450,31087,173508170,00,0.00,N,5,-160, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 9fd166c802c9..b463acae164f 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 +20250210,3620,3600,3620,3560,28619,102754490,00,0.00,N,2,15, 20250207,3605,3620,3640,3600,21409,77324550,00,0.00,N,5,-15, 20250206,3620,3550,3660,3550,47940,173200135,00,0.00,N,2,65, 20250205,3555,3585,3590,3535,41150,146228655,00,0.00,N,5,-25, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index ff979859a74e..ec2f89415063 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 +20250210,739,737,741,722,448667,329060278,00,0.00,N,2,2, 20250207,737,723,764,712,1366251,1007001446,00,0.00,N,2,14, 20250206,723,725,730,719,333469,241225973,00,0.00,N,5,-2, 20250205,725,734,740,722,379020,276404808,00,0.00,N,5,-7, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 2e254659e4f2..ac386282a693 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 +20250210,2235,2260,2270,2225,71843,160663435,00,0.00,N,5,-25, 20250207,2260,2245,2280,2240,45994,103701990,00,0.00,N,5,-10, 20250206,2270,2290,2290,2240,53072,119944230,00,0.00,N,5,-10, 20250205,2280,2295,2295,2255,67529,153200775,00,0.00,N,5,-20, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 4a917bc317ae..753442356e95 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 +20250210,832,824,834,815,34194,28186413,00,0.00,N,2,8, 20250207,824,837,850,817,101964,84138542,00,0.00,N,5,-13, 20250206,837,834,838,827,28337,23596922,00,0.00,N,2,8, 20250205,829,827,835,824,81334,67353385,00,0.00,N,2,2, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index e1230f137af1..dab9ca9ff187 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,577,577,577,577,0,0,00,0.00,Y,3,0, +20250210,577,577,577,577,0,0,00,0.00,Y,3,0, +20250207,577,577,577,577,0,0,00,0.00,Y,0,0, 20250206,577,577,577,577,0,0,00,0.00,Y,0,0, -20250205,577,577,577,577,0,0,00,0.00,Y,0,0, -20250204,577,577,577,577,0,0,00,0.00,Y,0,0, -20250203,577,577,577,577,0,0,00,0.00,Y,0,0, -20250131,577,577,577,577,0,0,00,0.00,Y,0,0, -20250124,577,577,577,577,0,0,00,0.00,Y,0,0, -20250123,577,577,577,577,0,0,00,0.00,Y,0,0, +20250205,577,577,577,577,0,0,00,0.00,N,0,0, +20250204,577,577,577,577,0,0,00,0.00,N,0,0, +20250203,577,577,577,577,0,0,00,0.00,N,0,0, +20250131,577,577,577,577,0,0,00,0.00,N,0,0, +20250124,577,577,577,577,0,0,00,0.00,N,0,0, +20250123,577,577,577,577,0,0,00,0.00,N,0,0, 20250122,577,577,577,577,0,0,00,0.00,N,0,0, 20250121,577,577,577,577,0,0,00,0.00,N,0,0, 20250120,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 099926c9688e..f3b271974283 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 +20250210,24800,24900,24900,24550,5248,129329150,00,0.00,N,5,-100, 20250207,24900,25300,25300,24500,11054,272572700,00,0.00,N,5,-300, 20250206,25200,25000,25250,24850,5644,141267700,00,0.00,N,2,200, 20250205,25000,25050,25300,24800,5417,135550900,00,0.00,N,2,100, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 901089dd36e6..cbfbc530febe 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 +20250210,6830,6620,6840,6520,220060,1478233260,00,0.00,N,2,130, 20250207,6700,6580,6870,6500,300236,2010373300,00,0.00,N,2,80, 20250206,6620,6450,6620,6380,182132,1184640750,00,0.00,N,2,210, 20250205,6410,6300,6450,6280,97681,622921890,00,0.00,N,2,160, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 58f53e7b1ad4..225e0f7a2bb5 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 +20250210,15640,15920,16210,15580,75543,1189533400,00,0.00,N,5,-280, 20250207,15920,15590,16150,15580,62468,992333560,00,0.00,N,2,350, 20250206,15570,15610,16250,15470,102059,1623681750,00,0.00,N,2,20, 20250205,15550,15490,15600,15190,63621,975329730,00,0.00,N,2,60, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 18eaca7a6c70..831b777d584e 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 +20250210,8240,8270,8270,8150,16202,132993720,00,0.00,N,5,-60, 20250207,8300,8020,8320,7920,37128,302002240,00,0.00,N,2,280, 20250206,8020,7880,8020,7750,23459,184763830,00,0.00,N,2,160, 20250205,7860,7420,7860,7420,34285,263536340,00,0.00,N,2,350, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 37d088ef5826..1cc4b2872a49 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 +20250210,30100,30550,30800,30050,1034307,31431460300,00,0.00,N,5,-450, 20250207,30550,30250,31550,30000,4616141,141227543400,00,0.00,N,5,-4900, 20250206,35450,36000,36150,35250,697543,24442826550,00,0.00,N,5,-550, 20250205,36000,35100,36500,35050,1023338,36726185400,00,0.00,N,2,1450, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 6e13b56195d3..94cf4f3821f0 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 +20250210,9170,9200,9360,9120,11106,102808870,00,0.00,N,5,-30, 20250207,9200,9190,9270,9160,4694,43140130,00,0.00,N,2,40, 20250206,9160,9160,9280,9130,7175,65911000,00,0.00,N,2,20, 20250205,9140,9110,9320,9110,5776,53060530,00,0.00,N,5,-50, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index bd35c4f56af9..b629467f706f 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 +20250210,28300,28300,28300,27600,22042,615781050,00,0.00,N,5,-100, 20250207,28400,28700,28950,27750,28596,808572950,00,0.00,N,5,-300, 20250206,28700,26750,28800,26550,153411,4348134700,00,0.00,N,2,2200, 20250205,26500,26300,26950,26200,20055,532370750,00,0.00,N,2,200, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index eae9b888d242..adcbde3a5751 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 +20250210,3705,3650,3730,3545,2372002,8663834540,00,0.00,N,2,55, 20250207,3650,3285,3865,3265,12760144,47109778535,00,0.00,N,2,370, 20250206,3280,3280,3295,3225,375608,1223427605,00,0.00,N,2,45, 20250205,3235,3160,3250,3160,363740,1166906520,00,0.00,N,2,110, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 8723883c6602..b275434e64dc 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 +20250210,11380,11400,11510,11300,12725,144536530,00,0.00,N,5,-140, 20250207,11520,11800,11800,11500,14883,172336130,00,0.00,N,5,-160, 20250206,11680,11850,11900,11650,17089,200471770,00,0.00,N,5,-150, 20250205,11830,11550,11850,11550,17550,206118130,00,0.00,N,2,170, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index cf90a2682fe5..0be94a777a86 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 +20250210,173400,172400,176500,171900,74991,13073816300,00,0.00,N,2,1900, 20250207,171500,171500,174300,170900,39710,6827719000,00,0.00,N,5,-1400, 20250206,172900,174600,174800,171300,51846,8959774000,00,0.00,N,5,-600, 20250205,173500,169500,174900,169100,84118,14510378800,00,0.00,N,2,5200, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 54327ec50ef3..eb6794c94782 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 +20250210,2070,2050,2070,2010,24317,49334630,00,0.00,N,2,20, 20250207,2050,2120,2120,2025,12836,26202680,00,0.00,N,5,-5, 20250206,2055,2070,2100,2040,9744,20115575,00,0.00,N,3,0, 20250205,2055,2060,2060,2010,20212,41272255,00,0.00,N,2,15, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index a6c8cca5f5cd..266ca1cc766e 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 +20250210,3240,3145,3265,3095,401325,1292791260,00,0.00,N,2,95, 20250207,3145,3190,3205,3140,216407,685100975,00,0.00,N,5,-60, 20250206,3205,3205,3220,3160,180960,577954545,00,0.00,N,3,0, 20250205,3205,3170,3210,3155,175334,558162245,00,0.00,N,2,10, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 13e858c9b843..2f939885caa3 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,418,418,420,410,234379,97535496,00,0.00,N,2,1, 20250207,417,414,418,413,207987,86436118,00,0.00,N,2,4, 20250206,413,416,416,413,82181,33986668,00,0.00,N,5,-1, 20250205,414,412,415,410,135918,55970267,00,0.00,N,2,2, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 09189eb67b51..b862f27b4151 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 +20250210,4740,4645,4770,4575,67022,313913495,00,0.00,N,2,85, 20250207,4655,4720,4735,4600,65458,304049760,00,0.00,N,5,-45, 20250206,4700,4740,4740,4635,21943,102757245,00,0.00,N,5,-5, 20250205,4705,4660,4730,4615,15901,74058910,00,0.00,N,2,55, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 3bfc4ab947c0..669e46f9a3eb 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 +20250210,6440,6440,6510,6360,13628,87212950,00,0.00,N,3,0, 20250207,6440,6460,6460,6370,6366,40768680,00,0.00,N,3,0, 20250206,6440,6470,6470,6370,23301,149579720,00,0.00,N,3,0, 20250205,6440,6490,6490,6360,18933,121377580,00,0.00,N,5,-10, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 178fe6dfe8e1..27f7723b33b8 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250210,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250207,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250206,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250205,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250204,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250203,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250131,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250124,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250123,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250205,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250204,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250203,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250131,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250124,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250123,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250122,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250121,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250120,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index c9d4186534a7..17bf14e977a7 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 +20250210,1359,1323,1359,1281,212878,281347904,00,0.00,N,2,25, 20250207,1334,1226,1430,1205,1598836,2174029556,00,0.00,N,2,107, 20250206,1227,1205,1230,1191,30485,36808123,00,0.00,N,2,10, 20250205,1217,1213,1247,1189,276001,256518505,00,0.00,N,2,4, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 9b2233d1b087..fcba0a59eeb9 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 +20250210,17930,17700,17980,17530,4052,72161630,00,0.00,N,2,50, 20250207,17880,17570,17880,17340,2168,38078680,00,0.00,N,2,130, 20250206,17750,18500,18500,17100,6728,118662720,00,0.00,N,2,500, 20250205,17250,17070,17500,17020,3495,60126380,00,0.00,N,2,230, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index d5c5a928be61..bdcf2a636f8b 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 +20250210,18870,17900,18890,17780,202036,3725049840,00,0.00,N,2,550, 20250207,18320,17260,18460,17100,264394,4753540580,00,0.00,N,2,940, 20250206,17380,16890,17420,16720,141246,2401820380,00,0.00,N,2,640, 20250205,16740,16720,17250,16610,113650,1913045890,00,0.00,N,2,190, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 49ee9648e904..5e316d391254 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 +20250210,33900,32750,33900,30500,81481,2649142050,00,0.00,N,2,600, 20250207,33300,33000,34050,32500,58517,1950025800,00,0.00,N,2,150, 20250206,33150,33250,33500,32600,41739,1371884650,00,0.00,N,5,-50, 20250205,33200,32300,33450,32300,36315,1202707250,00,0.00,N,2,900, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 1fb87b78501c..bbdf99061462 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 +20250210,9870,10040,10090,9780,311637,3095924000,00,0.00,N,5,-50, 20250207,9920,9430,10000,9430,451561,4421293800,00,0.00,N,2,420, 20250206,9500,9400,9790,9360,425069,4058680510,00,0.00,N,2,320, 20250205,9180,9220,9310,9090,105015,964105180,00,0.00,N,5,-40, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 8244ac598c11..1b0853249b42 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 +20250210,32450,31250,32650,31000,407931,13083885400,00,0.00,N,2,650, 20250207,31800,32300,32300,31450,391515,12449312150,00,0.00,N,2,50, 20250206,31750,30600,31850,30150,507143,15715055850,00,0.00,N,2,1800, 20250205,29950,29400,30000,29250,345310,10264037050,00,0.00,N,2,850, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index eea2b28cb9f8..bf88cf1283c5 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 +20250210,2320,2300,2320,2250,37933,86777120,00,0.00,N,2,20, 20250207,2300,2280,2300,2255,40085,91326540,00,0.00,N,2,15, 20250206,2285,2280,2290,2255,39767,90361215,00,0.00,N,2,15, 20250205,2270,2240,2275,2240,52011,117629180,00,0.00,N,2,40, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index e467ba076dec..27a1c52ca9d9 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 +20250210,5130,5090,5170,5060,16043,82012330,00,0.00,N,2,40, 20250207,5090,5170,5220,5080,13149,67328700,00,0.00,N,5,-80, 20250206,5170,5230,5230,5060,9680,49960470,00,0.00,N,5,-20, 20250205,5190,5180,5230,5140,15839,82053920,00,0.00,N,5,-10, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 269a73a974af..381c9bb85896 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 +20250210,1712,1720,1720,1681,8028,13668169,00,0.00,N,2,12, 20250207,1700,1725,1725,1680,2166,3692940,00,0.00,N,5,-15, 20250206,1715,1700,1735,1681,8447,14385899,00,0.00,N,2,26, 20250205,1689,1695,1700,1677,6096,10279287,00,0.00,N,2,5, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 9278f3dc9d92..1c38fadfccf2 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 +20250210,4330,4290,4600,4290,3041754,13496946570,00,0.00,N,2,110, 20250207,4220,4360,4380,4180,1281203,5453096175,00,0.00,N,5,-160, 20250206,4380,4140,4485,4110,3546366,15331378375,00,0.00,N,2,295, 20250205,4085,4030,4140,4030,637080,2609672595,00,0.00,N,2,10, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 6a1e8d183ceb..d4a13030eea9 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 +20250210,1370,1328,1531,1328,637305,920278086,00,0.00,N,2,31, 20250207,1339,1342,1358,1336,27376,36722644,00,0.00,N,5,-10, 20250206,1349,1365,1380,1344,29127,39422682,00,0.00,N,5,-20, 20250205,1369,1340,1395,1339,95769,130823937,00,0.00,N,2,29, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 0553491c5481..822b8ba5ba14 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 +20250210,4330,4115,4360,4110,257322,1099954090,00,0.00,N,2,250, 20250207,4080,4140,4150,4045,54269,221293950,00,0.00,N,5,-60, 20250206,4140,4050,4140,4040,117351,480760980,00,0.00,N,2,135, 20250205,4005,4220,4265,3965,513578,2082823555,00,0.00,N,5,-205, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index d904a28bb1f8..2ceab58a8078 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 +20250210,6060,6000,6060,5900,17084,101979210,00,0.00,N,2,70, 20250207,5990,6010,6140,5970,21492,129086080,00,0.00,N,5,-80, 20250206,6070,6080,6150,6010,16141,97734590,00,0.00,N,5,-40, 20250205,6110,6200,6340,6050,21535,132148930,00,0.00,N,5,-90, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index b0c055efabc0..6e33eac4e6eb 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 +20250210,1122,1091,1200,1077,885191,1015072579,00,0.00,N,2,22, 20250207,1100,1120,1134,1076,432407,473830608,00,0.00,N,5,-20, 20250206,1120,1048,1333,1040,3565450,4438971802,00,0.00,N,2,72, 20250205,1048,1037,1048,1036,20111,20979033,00,0.00,N,2,20, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index b2b9b2a9996b..6c691bcd0f0c 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 +20250210,5500,5550,5590,5460,241308,1329884920,00,0.00,N,5,-20, 20250207,5520,5440,5600,5350,515951,2842474200,00,0.00,N,2,80, 20250206,5440,5250,5820,5250,2787904,15631321240,00,0.00,N,2,240, 20250205,5200,5190,5240,5160,69288,359727770,00,0.00,N,5,-20, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index a0e1fe495230..fd9162fb3cf1 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 +20250210,9050,9110,9150,9020,22693,206063520,00,0.00,N,5,-100, 20250207,9150,9230,9380,9110,15634,143335650,00,0.00,N,5,-80, 20250206,9230,9230,9290,9160,16528,152278220,00,0.00,N,3,0, 20250205,9230,9400,9440,9220,22081,204767710,00,0.00,N,5,-60, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 66ee2d27bfe2..9dbe6b095555 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 +20250210,2405,2430,2430,2380,51493,123546235,00,0.00,N,5,-30, 20250207,2435,2420,2450,2400,72658,175813660,00,0.00,N,2,5, 20250206,2430,2450,2465,2420,48911,119319160,00,0.00,N,5,-5, 20250205,2435,2395,2445,2385,46410,112559845,00,0.00,N,2,20, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 8673f7405867..733b44044920 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 +20250210,29650,29600,29700,29400,10590,313114100,00,0.00,N,2,100, 20250207,29550,29500,29700,29400,4961,146409300,00,0.00,N,5,-50, 20250206,29600,29650,29850,29550,13105,389306900,00,0.00,N,2,50, 20250205,29550,29050,29650,29000,18289,535627650,00,0.00,N,2,650, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 610a2c7a97fe..e2a3fd000aac 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 +20250210,1435,1445,1445,1412,3863,5475768,00,0.00,N,2,19, 20250207,1416,1420,1436,1411,4579,6492992,00,0.00,N,5,-24, 20250206,1440,1449,1449,1381,7184,10163582,00,0.00,N,5,-6, 20250205,1446,1438,1447,1436,979,1407227,00,0.00,N,2,8, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 555a20130bab..e7b2bdf14f25 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 +20250210,1110,1089,1128,1087,1329351,1467577878,00,0.00,N,2,25, 20250207,1085,1083,1092,1074,417136,452626355,00,0.00,N,2,1, 20250206,1084,1092,1115,1072,1218870,1321459884,00,0.00,N,5,-15, 20250205,1099,1097,1110,1081,1387165,1516092298,00,0.00,N,5,-13, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 6f239dad64fd..6a606f39fc0c 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 +20250210,6280,6230,6370,6150,32399,202416270,00,0.00,N,5,-20, 20250207,6300,6380,6410,6250,16428,103459440,00,0.00,N,5,-80, 20250206,6380,6440,6480,6310,20457,131088800,00,0.00,N,2,20, 20250205,6360,6300,6450,6290,17126,108453240,00,0.00,N,2,50, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index ed9e37661ae3..7db12ab44900 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 +20250210,1007,1018,1026,1001,92588,93543232,00,0.00,N,5,-20, 20250207,1027,1035,1035,1021,40700,41814313,00,0.00,N,5,-2, 20250206,1029,1045,1050,1027,54537,56453271,00,0.00,N,5,-11, 20250205,1040,1074,1075,1030,28262,29562509,00,0.00,N,5,-10, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 32b093a77828..11b65e157162 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 +20250210,6970,6760,6990,6730,28924,198898760,00,0.00,N,2,90, 20250207,6880,7030,7030,6840,24197,166680760,00,0.00,N,5,-90, 20250206,6970,6800,7030,6800,46938,325242960,00,0.00,N,2,180, 20250205,6790,6720,7070,6720,74354,510250570,00,0.00,N,2,10, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 978652c54d1b..3fb2f7722bf4 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 +20250210,2585,2590,2695,2525,629328,1637729760,00,0.00,N,2,80, 20250207,2505,2435,2655,2420,524128,1346305020,00,0.00,N,2,70, 20250206,2435,2435,2460,2405,76557,186371845,00,0.00,N,3,0, 20250205,2435,2375,2450,2370,84822,204723440,00,0.00,N,2,80, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 9211d71db55a..b746a5abefc2 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 +20250210,15930,16010,16010,15640,9496,150801130,00,0.00,N,5,-80, 20250207,16010,16170,16170,15870,17810,284833550,00,0.00,N,5,-160, 20250206,16170,16080,16230,16030,21305,343055800,00,0.00,N,2,190, 20250205,15980,16000,16150,15800,14662,234165410,00,0.00,N,2,180, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 133ab3c0dd61..d7f75b58627a 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250210,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250207,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250206,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250205,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250204,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250203,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250131,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250124,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250123,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250205,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250204,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250203,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250131,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250124,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250123,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250122,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250121,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250120,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 8567ec3906df..a8379737ba55 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 +20250210,8970,8800,9000,8800,32118,286355210,00,0.00,N,2,170, 20250207,8800,8770,8850,8770,10516,92661860,00,0.00,N,2,30, 20250206,8770,8860,8860,8710,15513,136196100,00,0.00,N,2,30, 20250205,8740,8720,8850,8700,16965,148691670,00,0.00,N,2,10, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 3ffd889537db..a97d97b0893b 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 +20250210,3105,3095,3130,3055,89242,277496865,00,0.00,N,2,5, 20250207,3100,3200,3210,3100,151015,473154185,00,0.00,N,5,-135, 20250206,3235,3100,3295,3090,109443,350070545,00,0.00,N,2,145, 20250205,3090,3065,3165,3065,48491,150535655,00,0.00,N,5,-10, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 9cbde46d9bfc..dd9ee2d99d82 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 +20250210,3090,3045,3100,3040,209358,643896945,00,0.00,N,2,25, 20250207,3065,3045,3185,2995,673257,2073648295,00,0.00,N,2,25, 20250206,3040,3060,3070,3015,144599,440539290,00,0.00,N,2,20, 20250205,3020,3010,3040,3005,119181,360403070,00,0.00,N,2,15, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index c3af3b935f7f..89fdd95398fe 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 +20250210,249,240,250,235,1068428,260413908,00,0.00,N,2,7, 20250207,242,243,245,239,613242,148140137,00,0.00,N,5,-1, 20250206,243,245,250,240,784738,190598500,00,0.00,N,5,-2, 20250205,245,255,257,243,1685398,421104555,00,0.00,N,5,-10, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 63404f2498bd..c2da99a4f695 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 +20250210,1458,1460,1500,1449,98862,144292604,00,0.00,N,5,-3, 20250207,1461,1470,1550,1460,132192,195755853,00,0.00,N,5,-9, 20250206,1470,1460,1485,1458,195669,286848311,00,0.00,N,2,10, 20250205,1460,1455,1490,1452,59677,87475318,00,0.00,N,2,5, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index a7d4571c4653..68e06eb1d174 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 +20250210,792,777,805,762,184146,145124161,00,0.00,N,2,10, 20250207,782,822,822,773,533957,422136339,00,0.00,N,5,-38, 20250206,820,840,843,820,303582,252602963,00,0.00,N,5,-26, 20250205,846,845,860,833,278342,234023037,00,0.00,N,2,1, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 1ddbce0e005b..7fe7aa9d743f 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 +20250210,4445,4300,4500,4300,146547,648233975,00,0.00,N,2,30, 20250207,4415,4600,4600,4415,186334,833621725,00,0.00,N,5,-155, 20250206,4570,4540,4655,4515,392555,1797858040,00,0.00,N,2,75, 20250205,4495,4560,4930,4455,1770935,8243147000,00,0.00,N,5,-65, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index acce18594ec2..7484ff66d17b 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 +20250210,3900,3840,3955,3805,69346,269027950,00,0.00,N,2,30, 20250207,3870,4010,4180,3870,415326,1682953475,00,0.00,N,5,-105, 20250206,3975,3955,4005,3910,104898,414846130,00,0.00,N,2,5, 20250205,3970,4050,4070,3960,179451,716550135,00,0.00,N,5,-45, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 73d00ed7eba3..8108d7d01840 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 +20250210,287,276,310,276,26276124,7743972529,00,0.00,N,2,11, 20250207,276,244,307,240,52666240,15105804544,00,0.00,N,2,32, 20250206,244,247,247,240,1070093,260093405,00,0.00,N,5,-1, 20250205,245,250,253,243,1659646,408068429,00,0.00,N,5,-4, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 3eb33285089c..a432288d3ad2 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 +20250210,3190,3290,3290,3155,6449,20565155,00,0.00,N,5,-65, 20250207,3255,3245,3295,3235,1256,4084475,00,0.00,N,2,30, 20250206,3225,3360,3360,3205,8674,28103245,00,0.00,N,5,-110, 20250205,3335,3290,3345,3270,731,2415610,00,0.00,N,2,45, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index bfa40bce8823..422cd5b1eea4 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 +20250210,6140,5970,6250,5940,49469,302899160,00,0.00,N,2,230, 20250207,5910,6000,6090,5900,20598,122489710,00,0.00,N,5,-110, 20250206,6020,6110,6140,6020,15116,91754770,00,0.00,N,5,-90, 20250205,6110,6030,6120,5970,23095,140283310,00,0.00,N,2,170, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 252111adf628..10bd50f127e6 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 +20250210,3825,3760,3850,3760,329630,1254211525,00,0.00,N,2,95, 20250207,3730,3740,3775,3600,116444,427785925,00,0.00,N,5,-20, 20250206,3750,3675,3750,3620,62583,231135995,00,0.00,N,2,105, 20250205,3645,3565,3645,3550,51523,185613440,00,0.00,N,2,80, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 0021fd19b936..e88104c7a42c 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 +20250210,150200,139900,150500,138000,147484,21414435900,00,0.00,N,2,7200, 20250207,143000,149100,149100,142500,118242,17120802800,00,0.00,N,5,-1000, 20250206,144000,143000,144900,140000,185743,26541934100,00,0.00,N,2,7900, 20250205,136100,140900,142500,135700,154635,21303942900,00,0.00,N,5,-2900, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index d43fe6113bdb..c913d53ff7db 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 +20250210,57600,56700,58200,56300,105195,6071980800,00,0.00,N,2,1400, 20250207,56200,56600,57000,55900,42664,2405081200,00,0.00,N,5,-800, 20250206,57000,56400,57500,56300,89918,5126703100,00,0.00,N,2,700, 20250205,56300,56400,57500,56200,73913,4199639700,00,0.00,N,5,-100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index c4cc96ea55bf..06dd07d820a7 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 +20250210,28550,29000,29350,27700,171417,4899192850,00,0.00,N,5,-450, 20250207,29000,29500,29700,28850,168154,4892142350,00,0.00,N,5,-400, 20250206,29400,30350,30400,29100,478804,14291042800,00,0.00,N,5,-850, 20250205,30250,27550,30700,26850,863397,25233514200,00,0.00,N,2,2900, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index f4a17566f37d..ef20169d2f34 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 +20250210,4580,4600,4700,4515,984420,4517454625,00,0.00,N,5,-70, 20250207,4650,4875,4895,4580,1458043,6890539755,00,0.00,N,5,-310, 20250206,4960,5010,5100,4930,547903,2737332005,00,0.00,N,5,-50, 20250205,5010,5060,5140,4980,805809,4056569460,00,0.00,N,5,-110, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 9dedca92bad7..36966c008092 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 +20250210,8100,7950,8100,7770,88717,704032480,00,0.00,N,2,120, 20250207,7980,7850,8190,7840,196495,1575186380,00,0.00,N,2,20, 20250206,7960,8270,8270,7810,156145,1240999880,00,0.00,N,5,-170, 20250205,8130,8100,8380,8050,270362,2214923580,00,0.00,N,2,80, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 3d7b6bc2128e..0f3285644c2f 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 +20250210,1713,1724,1726,1705,22066,37787522,00,0.00,N,5,-13, 20250207,1726,1778,1795,1722,52276,91486454,00,0.00,N,5,-52, 20250206,1778,1647,1793,1634,117123,201111675,00,0.00,N,2,117, 20250205,1661,1683,1718,1633,106000,175776257,00,0.00,N,5,-22, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 690582796b30..a916333e702a 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 +20250210,5400,5500,5530,5400,17902,97419930,00,0.00,N,5,-150, 20250207,5550,5740,5740,5530,9328,52205270,00,0.00,N,5,-190, 20250206,5740,5760,5760,5710,2482,14200260,00,0.00,N,5,-30, 20250205,5770,5770,5840,5720,4878,28152810,00,0.00,N,3,0, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 3f331004797a..1eefc9c78b77 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 +20250210,2545,2560,2590,2525,40110,102508415,00,0.00,N,5,-15, 20250207,2560,2565,2585,2550,41376,105699555,00,0.00,N,5,-10, 20250206,2570,2535,2590,2535,19377,49694705,00,0.00,N,2,20, 20250205,2550,2535,2565,2535,14334,36511045,00,0.00,N,5,-10, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index c89d28ab7e39..be5400873881 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 +20250210,20900,19950,21150,19200,282673,5701167930,00,0.00,N,2,650, 20250207,20250,19940,20550,19470,193829,3889391490,00,0.00,N,2,400, 20250206,19850,19650,19860,19050,188780,3669423430,00,0.00,N,2,630, 20250205,19220,19000,19570,18980,171985,3298401980,00,0.00,N,2,580, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index ad943139d67c..12efc44c9185 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 +20250210,116600,115700,117200,115700,77190,9001114300,00,0.00,N,2,800, 20250207,115800,115300,118000,115300,101218,11822886800,00,0.00,N,2,1100, 20250206,114700,117600,117900,114200,114585,13285174400,00,0.00,N,5,-2300, 20250205,117000,125300,125300,116600,229551,27356442600,00,0.00,N,5,-8100, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index c1c75cd23e18..90cf32743480 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 +20250210,3930,4010,4090,3875,890501,3531215165,00,0.00,N,2,55, 20250207,3875,3740,3940,3715,661699,2552250680,00,0.00,N,2,80, 20250206,3795,3630,3975,3605,1401707,5306330645,00,0.00,N,2,260, 20250205,3535,3495,3590,3495,106095,376084895,00,0.00,N,2,60, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 70371343cdf8..09f218176195 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 +20250210,8220,8200,8240,8080,14717,120219170,00,0.00,N,2,60, 20250207,8160,8200,8240,8070,17766,144402860,00,0.00,N,5,-40, 20250206,8200,8140,8240,8090,21379,174129960,00,0.00,N,2,110, 20250205,8090,7990,8140,7950,15747,127166830,00,0.00,N,2,100, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index c63c042f8d8c..a5440ca9a84a 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 +20250210,7860,8000,8040,7730,386303,3045663490,00,0.00,N,5,-120, 20250207,7980,7740,8290,7700,2265539,18121176190,00,0.00,N,5,-1550, 20250206,9530,9300,10070,9110,1848126,17900453020,00,0.00,N,2,180, 20250205,9350,9450,9620,9250,597710,5646675000,00,0.00,N,5,-50, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index d0ccfb128146..9e62a1d2ccb2 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 +20250210,2590,2630,2630,2535,7574,19584095,00,0.00,N,5,-40, 20250207,2630,2635,2650,2605,3434,8994890,00,0.00,N,5,-30, 20250206,2660,2625,2670,2625,14334,38146465,00,0.00,N,2,35, 20250205,2625,2620,2660,2560,8026,20994420,00,0.00,N,2,5, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 8a5f5a4fc661..d21af858e115 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 +20250210,6690,6620,6720,6590,26803,178673580,00,0.00,N,2,40, 20250207,6650,6550,6650,6550,23075,152736520,00,0.00,N,2,100, 20250206,6550,6520,6660,6510,15286,100600480,00,0.00,N,2,30, 20250205,6520,6500,6560,6410,13121,85587470,00,0.00,N,2,20, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 910a81aa8d57..a6c28b12f378 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 +20250210,17020,17380,17420,16970,24895,425334730,00,0.00,N,5,-360, 20250207,17380,17200,17380,17160,16847,290596840,00,0.00,N,2,70, 20250206,17310,17190,17350,17090,16236,279474730,00,0.00,N,2,130, 20250205,17180,17370,17450,17120,31519,543957300,00,0.00,N,5,-270, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 88f806b1c509..ca97ea159034 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 +20250210,3525,3450,3545,3420,113930,398946125,00,0.00,N,2,45, 20250207,3480,3560,3585,3480,167349,588177040,00,0.00,N,5,-80, 20250206,3560,3640,3645,3555,165206,592723400,00,0.00,N,5,-45, 20250205,3605,3530,3635,3530,164634,591060955,00,0.00,N,2,75, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 3dd92ea64864..76cb5fab26d5 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 +20250210,3355,3180,3380,3150,6949516,22993055880,00,0.00,N,2,150, 20250207,3205,3285,3335,3200,4090647,13269480140,00,0.00,N,5,-125, 20250206,3330,3485,3540,3310,12862856,44157761170,00,0.00,N,2,10, 20250205,3320,3320,3400,3270,9324647,31226818180,00,0.00,N,2,80, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 604c652390dc..86ea495d0c13 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 +20250210,2805,2785,2830,2630,10533,29084690,00,0.00,N,2,5, 20250207,2800,2810,2810,2745,7382,20520545,00,0.00,N,3,0, 20250206,2800,2745,2805,2745,9541,26543340,00,0.00,N,2,90, 20250205,2710,2695,2805,2695,18434,51056825,00,0.00,N,2,15, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index cbf199e73edd..bab3e0bff4ab 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 +20250210,3030,3000,3045,2965,124021,373672735,00,0.00,N,2,30, 20250207,3000,3060,3060,3000,178367,537810380,00,0.00,N,5,-60, 20250206,3060,3055,3085,3055,74106,227323575,00,0.00,N,5,-15, 20250205,3075,3040,3100,3040,55609,170540265,00,0.00,N,2,25, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 534776050ff8..f5435e1e6bdf 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 +20250210,493,503,506,481,513221,251710640,00,0.00,N,5,-9, 20250207,502,510,533,500,226602,115701195,00,0.00,N,5,-15, 20250206,517,520,527,514,95658,49795511,00,0.00,N,5,-4, 20250205,521,515,535,509,418704,217605008,00,0.00,N,3,0, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 0049a46660e5..027a3f07abf4 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 +20250210,5700,5730,5760,5680,24178,137750090,00,0.00,N,5,-30, 20250207,5730,5700,5760,5700,12234,69998410,00,0.00,N,3,0, 20250206,5730,5710,5750,5690,10795,61869850,00,0.00,N,2,20, 20250205,5710,5720,5720,5670,30080,171256560,00,0.00,N,2,10, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 1d8ca984bb1d..52dddc4252a7 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 +20250210,1545,1550,1551,1537,24685,38053127,00,0.00,N,5,-7, 20250207,1552,1557,1565,1547,13065,20265489,00,0.00,N,5,-5, 20250206,1557,1534,1560,1534,17605,27160889,00,0.00,N,2,17, 20250205,1540,1535,1555,1530,24447,37613622,00,0.00,N,2,5, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index ef7b669dca85..3ebd52406271 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 +20250210,6170,6000,7370,5950,6666809,46480395830,00,0.00,N,2,30, 20250207,6140,6700,6750,6140,452224,2908873960,00,0.00,N,5,-380, 20250206,6520,6010,6540,5850,396721,2518130260,00,0.00,N,2,540, 20250205,5980,5710,6060,5710,77602,458068340,00,0.00,N,2,220, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 75862fedd652..a4f51629d804 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 +20250210,6090,5970,6120,5910,901498,5439498660,00,0.00,N,2,120, 20250207,5970,6120,6120,5920,958773,5733719580,00,0.00,N,5,-130, 20250206,6100,6380,6380,6030,1971285,12124697270,00,0.00,N,5,-120, 20250205,6220,6140,6300,6030,2921701,18113130990,00,0.00,N,2,290, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 58c8ea98bb53..d06fa24b2799 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 +20250210,6820,6700,6850,6620,625974,4218449340,00,0.00,N,2,20, 20250207,6800,6860,6860,6730,573434,3885816650,00,0.00,N,5,-90, 20250206,6890,6900,6940,6710,487801,3361538600,00,0.00,N,5,-10, 20250205,6900,6920,6980,6880,522479,3615800340,00,0.00,N,5,-30, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index d7dd84c13ff5..e5ea8939c020 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 +20250210,10230,10400,10570,10150,2262655,23382864110,00,0.00,N,5,-70, 20250207,10300,9200,10800,9110,7806484,79148000140,00,0.00,N,2,1070, 20250206,9230,9030,9610,8970,2952289,27408233560,00,0.00,N,2,540, 20250205,8690,8740,8830,8630,421339,3677972030,00,0.00,N,2,80, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index c77d2491e811..4f9f06b7ac25 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 +20250210,3120,3080,3135,3070,39154,121355460,00,0.00,N,3,0, 20250207,3120,3185,3215,3090,57728,181115070,00,0.00,N,5,-30, 20250206,3150,3095,3205,3095,82564,260573625,00,0.00,N,2,55, 20250205,3095,3125,3130,3050,51299,158760880,00,0.00,N,5,-20, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 301eb2977679..0acd5c34012d 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 +20250210,92300,93000,96900,90400,648579,61113306800,00,0.00,N,2,4700, 20250207,87600,88400,89400,87400,83063,7325892300,00,0.00,N,5,-300, 20250206,87900,87700,89100,87000,89701,7884866400,00,0.00,N,3,0, 20250205,87900,87300,90200,86100,240076,21324683700,00,0.00,N,2,1100, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 00266718a955..3668bce35ffb 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 +20250210,5950,5160,6040,5160,179199,1033694140,00,0.00,N,2,870, 20250207,5080,5050,5160,5050,6822,34913980,00,0.00,N,2,80, 20250206,5000,5070,5090,4990,22855,114886160,00,0.00,N,5,-10, 20250205,5010,5100,5100,5010,11732,59104650,00,0.00,N,5,-70, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index d680c3cfd7e6..715bc561bc8b 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,789,789,789,789,0,0,00,0.00,Y,3,0, +20250210,789,789,789,789,0,0,00,0.00,Y,3,0, +20250207,789,789,789,789,0,0,00,0.00,Y,0,0, 20250206,789,789,789,789,0,0,00,0.00,Y,0,0, -20250205,789,789,789,789,0,0,00,0.00,Y,0,0, -20250204,789,789,789,789,0,0,00,0.00,Y,0,0, -20250203,789,789,789,789,0,0,00,0.00,Y,0,0, -20250131,789,789,789,789,0,0,00,0.00,Y,0,0, -20250124,789,789,789,789,0,0,00,0.00,Y,0,0, -20250123,789,789,789,789,0,0,00,0.00,Y,0,0, +20250205,789,789,789,789,0,0,00,0.00,N,0,0, +20250204,789,789,789,789,0,0,00,0.00,N,0,0, +20250203,789,789,789,789,0,0,00,0.00,N,0,0, +20250131,789,789,789,789,0,0,00,0.00,N,0,0, +20250124,789,789,789,789,0,0,00,0.00,N,0,0, +20250123,789,789,789,789,0,0,00,0.00,N,0,0, 20250122,789,789,789,789,0,0,00,0.00,N,0,0, 20250121,789,789,789,789,0,0,00,0.00,N,0,0, 20250120,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 99a80aa214e4..e3289a7263fe 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 +20250210,2895,2950,2950,2870,19770,57156210,00,0.00,N,5,-10, 20250207,2905,2890,2905,2870,26089,75358480,00,0.00,N,2,10, 20250206,2895,2895,2915,2880,44319,128067380,00,0.00,N,3,0, 20250205,2895,2860,2915,2850,42460,122076335,00,0.00,N,2,20, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index de925ed7d045..d4c3336e2aae 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 +20250210,23850,24300,24500,23700,41715,1012000600,00,0.00,N,5,-300, 20250207,24150,24450,24600,22950,70738,1680391600,00,0.00,N,5,-300, 20250206,24450,24050,24600,23900,17849,431815600,00,0.00,N,2,500, 20250205,23950,23600,24200,23600,19094,456623500,00,0.00,N,2,400, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index ada944817fd7..fe770de478aa 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 +20250210,6160,6290,6300,6060,21553,133156710,00,0.00,N,5,-60, 20250207,6220,6350,6400,6130,30286,189177740,00,0.00,N,5,-150, 20250206,6370,6180,6440,6100,70986,448261140,00,0.00,N,2,310, 20250205,6060,5970,6350,5940,88829,540740880,00,0.00,N,2,50, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index eb2c5739e20f..8cc3441a7f39 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 +20250210,4905,4835,4905,4655,28314,136099500,00,0.00,N,2,60, 20250207,4845,4670,4845,4670,31032,146891130,00,0.00,N,2,20, 20250206,4825,4855,4905,4775,7271,35058505,00,0.00,N,5,-5, 20250205,4830,4785,4880,4725,19163,92280025,00,0.00,N,2,45, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index ba68e947b9a0..20518326a19c 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 +20250210,5500,5560,5580,5470,41032,226068350,00,0.00,N,5,-60, 20250207,5560,5560,5640,5500,31761,176160350,00,0.00,N,5,-30, 20250206,5590,5630,5670,5530,18715,104723140,00,0.00,N,5,-10, 20250205,5600,5680,5710,5600,26800,151209390,00,0.00,N,5,-50, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 0cbee84c8945..a5fb35533c73 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 +20250210,3925,3945,3945,3880,87148,339837580,00,0.00,N,5,-5, 20250207,3930,3930,3955,3900,58707,230048695,00,0.00,N,3,0, 20250206,3930,3855,3945,3855,72982,285535225,00,0.00,N,2,50, 20250205,3880,3875,3910,3850,37003,143055795,00,0.00,N,2,20, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 398a97cbc509..e96ef7b6eb85 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 +20250210,57100,57600,61000,52000,2122411,117903825300,00,0.00,N,3,0, 20250207,57100,55600,58300,54700,976974,55576150200,00,0.00,N,2,800, 20250206,56300,56500,57100,54500,879669,49048548400,00,0.00,N,2,100, 20250205,56200,54500,56700,53800,1331055,73928098600,00,0.00,N,2,2000, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index d5dc969c64a3..9f62a661edfa 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 +20250210,248,240,253,237,499367,121570339,00,0.00,N,2,7, 20250207,241,252,252,241,242279,58985236,00,0.00,N,5,-6, 20250206,247,243,250,243,143487,35157512,00,0.00,N,2,4, 20250205,243,244,246,243,213743,52250413,00,0.00,N,3,0, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 785da9073e2d..db18377d167e 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 +20250210,1412,1400,1422,1398,59683,83988013,00,0.00,N,2,2, 20250207,1410,1419,1419,1398,47264,66604060,00,0.00,N,5,-10, 20250206,1420,1413,1425,1393,103212,144823844,00,0.00,N,2,7, 20250205,1413,1416,1422,1409,15315,21685532,00,0.00,N,5,-7, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 502c0bf55f49..18d9539e151e 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 +20250210,7670,7650,7740,7560,119729,916521810,00,0.00,N,5,-10, 20250207,7680,7760,7850,7660,159638,1234476470,00,0.00,N,5,-80, 20250206,7760,7720,7970,7720,297155,2335382340,00,0.00,N,2,150, 20250205,7610,7620,7690,7540,87712,666906380,00,0.00,N,2,40, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index db20f23b16aa..bec05cf244c4 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 +20250210,16670,16520,16770,16380,3243,53643320,00,0.00,N,2,150, 20250207,16520,16800,16810,16460,9199,152124510,00,0.00,N,5,-320, 20250206,16840,16890,17000,16550,3475,58317020,00,0.00,N,2,120, 20250205,16720,16500,16820,16420,7528,125567870,00,0.00,N,2,410, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index ca9ae4bf7b76..ea1b122c8695 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 +20250210,4850,4810,4885,4720,79767,384973760,00,0.00,N,2,25, 20250207,4825,4935,4935,4820,70659,342568325,00,0.00,N,5,-100, 20250206,4925,4945,5050,4895,92596,457556090,00,0.00,N,5,-5, 20250205,4930,4895,4985,4860,100463,494007920,00,0.00,N,2,80, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index a2f24ea3c7bf..df1be113cbf3 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 +20250210,2240,2250,2285,2200,760504,1704128115,00,0.00,N,2,25, 20250207,2215,2215,2260,2185,968356,2151231815,00,0.00,N,2,5, 20250206,2210,2220,2265,2190,1614712,3602396310,00,0.00,N,3,0, 20250205,2210,2175,2275,2160,2215428,4904245370,00,0.00,N,2,35, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index eaf2a5a36c74..e0f5c068d568 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 +20250210,8400,8500,8500,8140,27053,223624940,00,0.00,N,5,-100, 20250207,8500,8520,8770,8350,13345,112669790,00,0.00,N,5,-20, 20250206,8520,8700,8700,8390,18241,154711560,00,0.00,N,5,-180, 20250205,8700,8550,8740,8410,9117,77898920,00,0.00,N,2,150, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index f22f5af5ab44..1b140313df2a 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 +20250210,9940,9740,9950,9570,9952,97026760,00,0.00,N,2,200, 20250207,9740,9780,9950,9640,10782,104598700,00,0.00,N,5,-120, 20250206,9860,9900,9900,9680,7750,76013460,00,0.00,N,5,-40, 20250205,9900,9770,9980,9500,10693,105062890,00,0.00,N,2,130, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 19fbe67c8d5a..ea3bfd708f10 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 +20250210,58100,62900,64800,57200,7897697,481598543700,00,0.00,N,5,-3800, 20250207,61900,62100,62500,60500,3919651,241473208800,00,0.00,N,2,200, 20250206,61700,59800,64500,58600,11537056,717053874700,00,0.00,N,2,1700, 20250205,60000,61500,62500,58400,6764963,406652351000,00,0.00,N,5,-900, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 8735e3432aaa..4491393cfbba 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 +20250210,7960,8000,8180,7760,3537437,28450149890,00,0.00,N,2,110, 20250207,7850,7790,7950,7710,2714757,21226352470,00,0.00,N,2,100, 20250206,7750,7320,7770,7310,3734150,28448960340,00,0.00,N,2,550, 20250205,7200,7530,7530,7180,1888089,13710995230,00,0.00,N,5,-330, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 1ea2518cd040..74f828eacbca 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 +20250210,99600,101600,101800,97600,1766147,175516015400,00,0.00,N,5,-6400, 20250207,106000,109300,109700,105600,765628,82041596500,00,0.00,N,5,-2300, 20250206,108300,113300,114300,108100,880224,97174939900,00,0.00,N,5,-700, 20250205,109000,107600,110900,107200,779693,85010447000,00,0.00,N,2,2900, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 7be8a3fdff44..e905f2446412 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 +20250210,4230,4300,4425,4160,9696,41300195,00,0.00,N,5,-130, 20250207,4360,4600,4600,4355,5593,24262200,00,0.00,N,5,-40, 20250206,4400,4455,4610,4320,5447,24008850,00,0.00,N,5,-55, 20250205,4455,4485,4650,4380,4260,19046220,00,0.00,N,5,-30, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index b8b28ced84dd..952ce8831c5e 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,256,256,256,256,0,0,00,0.00,Y,3,0, -20250206,256,256,256,256,0,0,00,0.00,Y,0,0, -20250205,256,256,256,256,0,0,00,0.00,Y,0,0, -20250204,256,256,256,256,0,0,00,0.00,Y,0,0, -20250203,256,256,256,256,0,0,00,0.00,Y,0,0, -20250131,256,256,256,256,0,0,00,0.00,Y,0,0, -20250124,256,256,256,256,0,0,00,0.00,Y,0,0, -20250123,256,256,256,256,0,0,00,0.00,Y,0,0, -20250122,256,256,256,256,0,0,00,0.00,N,0,0, -20250121,256,256,256,256,0,0,00,0.00,N,0,0, -20250120,256,256,256,256,0,0,00,0.00,N,0,0, -20250117,256,256,256,256,0,0,00,0.00,N,0,0, -20250116,256,258,264,252,398770,102182540,00,0.00,N,5,-2, -20250115,258,275,286,256,425648,112112668,00,0.00,N,5,-12, -20250114,270,285,287,269,265050,72803802,00,0.00,N,5,-14, -20250113,284,286,293,280,134957,38693542,00,0.00,N,3,0, -20250110,284,284,288,275,148578,42107543,00,0.00,N,5,-2, -20250109,286,279,292,279,300266,84616318,00,0.00,N,2,7, -20250108,279,283,290,273,147633,41431057,00,0.00,N,5,-4, -20250107,283,286,294,280,225868,64230035,00,0.00,N,5,-3, -20250106,286,271,296,270,375924,106945912,00,0.00,N,2,11, -20250103,275,257,285,257,501389,136584788,00,0.00,N,2,18, -20250102,257,263,264,248,411346,105658403,00,0.00,N,5,-6, -20241230,263,255,275,255,428409,112957487,00,0.00,N,5,-8, -20241227,271,255,322,255,2939034,838253091,00,0.00,N,2,16, -20241226,255,256,260,253,253637,64980860,00,0.00,N,5,-1, -20241224,256,263,265,255,365392,94484225,00,0.00,N,5,-7, -20241223,263,261,268,256,557570,145528389,00,0.00,N,2,2, -20241220,261,280,280,257,564768,151072146,00,0.00,N,5,-19, -20241219,280,285,285,275,257705,72149577,00,0.00,N,5,-7, -20241218,287,297,297,278,537635,153568057,00,0.00,N,5,-7, -20241217,294,297,298,288,212693,62102945,00,0.00,N,5,-2, -20241216,296,294,300,290,291414,85316913,00,0.00,N,2,1, -20241213,295,300,300,285,462626,134131806,00,0.00,N,2,1, -20241212,294,300,306,289,341706,100905443,00,0.00,N,5,-3, -20241211,297,294,307,291,248361,74430021,00,0.00,N,2,5, -20241210,292,296,307,289,432190,126838878,00,0.00,N,5,-4, -20241209,296,289,307,279,305041,88826326,00,0.00,N,5,-11, -20241206,307,315,330,288,337102,102151820,00,0.00,N,5,-3, -20241205,310,316,340,310,287692,90329774,00,0.00,N,5,-11, -20241204,321,314,324,303,328542,104314870,00,0.00,N,3,0, -20241203,321,335,339,320,311161,101660981,00,0.00,N,5,-18, -20241202,339,335,347,332,370494,124784200,00,0.00,N,3,0, -20241129,339,337,350,316,248229,81712782,00,0.00,N,2,11, -20241128,328,338,352,328,803531,272444019,00,0.00,N,5,-14, -20241127,342,314,358,310,2089688,707619190,00,0.00,N,2,28, -20241126,314,295,323,282,1692231,514491119,00,0.00,N,2,19, -20241125,295,265,325,253,5186241,1548318444,00,0.00,N,2,30, -20241122,265,282,298,261,578291,156403266,00,0.00,N,5,-13, -20241121,278,273,287,264,899220,245824810,00,0.00,N,2,5, -20241120,273,296,296,260,2007539,552983521,00,0.00,N,5,-25, -20241119,298,303,313,289,857263,254801947,00,0.00,N,5,-3, -20241118,301,301,314,291,606282,182220254,00,0.00,N,5,-4, -20241115,305,305,317,299,582911,179179439,00,0.00,N,5,-4, -20241114,309,321,345,307,424061,132973322,00,0.00,N,5,-12, -20241113,321,330,344,318,653757,212453527,00,0.00,N,5,-25, -20241112,346,336,348,318,656070,218288035,00,0.00,N,2,12, -20241111,334,359,359,331,945894,320240856,00,0.00,N,5,-18, -20241108,352,323,386,320,4415525,1579950868,00,0.00,N,2,29, -20241107,323,419,419,314,2888678,1021762806,00,0.00,N,5,-23, -20241106,346,365,365,346,937739,335885903,00,0.00,N,5,-12, -20241105,358,393,393,354,1096482,400690728,00,0.00,N,5,-29, -20241104,387,380,394,368,731316,278571951,00,0.00,N,2,10, -20241101,377,375,386,364,392658,145721431,00,0.00,N,2,3, -20241031,374,371,390,361,511868,192323318,00,0.00,N,2,3, -20241030,371,393,400,364,833766,316973938,00,0.00,N,5,-22, -20241029,393,425,425,380,887103,345872176,00,0.00,N,5,-8, +20250210,1365,1535,1535,1302,157970,216648035,00,0.00,N,5,-170, +20250207,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250206,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250205,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250204,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250203,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250131,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250124,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250123,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250122,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250121,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250120,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250117,1535,1535,1535,1535,0,0,00,0.00,N,0,0, +20250116,1535,1546,1582,1511,66504,102182540,00,0.00,N,5,-11, +20250115,1546,1648,1714,1535,70987,112112668,00,0.00,N,5,-71, +20250114,1618,1708,1720,1612,44203,72803802,00,0.00,N,5,-83, +20250113,1702,1714,1756,1678,22507,38693542,00,0.00,N,3,0, +20250110,1702,1702,1726,1648,24779,42107543,00,0.00,N,5,-11, +20250109,1714,1672,1750,1672,50076,84616318,00,0.00,N,2,41, +20250108,1672,1696,1738,1636,24621,41431057,00,0.00,N,5,-23, +20250107,1696,1714,1762,1678,37669,64230035,00,0.00,N,5,-17, +20250106,1714,1624,1774,1618,62694,106945912,00,0.00,N,2,65, +20250103,1648,1540,1708,1540,83619,136584788,00,0.00,N,2,107, +20250102,1540,1576,1582,1487,68602,105658403,00,0.00,N,5,-35, +20241230,1576,1529,1648,1529,71448,112957487,00,0.00,N,5,-47, +20241227,1624,1529,1930,1529,490158,838253091,00,0.00,N,2,95, +20241226,1529,1535,1558,1517,42300,64980860,00,0.00,N,5,-5, +20241224,1535,1576,1588,1529,60938,94484225,00,0.00,N,5,-41, +20241223,1576,1564,1606,1535,92988,145528389,00,0.00,N,2,11, +20241220,1564,1678,1678,1540,94189,151072146,00,0.00,N,5,-113, +20241219,1678,1708,1708,1648,42978,72149577,00,0.00,N,5,-41, +20241218,1720,1780,1780,1666,89664,153568057,00,0.00,N,5,-41, +20241217,1762,1780,1786,1726,35471,62102945,00,0.00,N,5,-11, +20241216,1774,1762,1798,1738,48600,85316913,00,0.00,N,2,5, +20241213,1768,1798,1798,1708,77154,134131806,00,0.00,N,2,5, +20241212,1762,1798,1834,1732,56988,100905443,00,0.00,N,5,-17, +20241211,1780,1762,1840,1744,41420,74430021,00,0.00,N,2,29, +20241210,1750,1774,1840,1732,72078,126838878,00,0.00,N,5,-23, +20241209,1774,1732,1840,1672,50873,88826326,00,0.00,N,5,-65, +20241206,1840,1888,1978,1726,56220,102151820,00,0.00,N,5,-17, +20241205,1858,1894,2038,1858,47979,90329774,00,0.00,N,5,-65, +20241204,1924,1882,1942,1816,54792,104314870,00,0.00,N,3,0, +20241203,1924,2008,2032,1918,51893,101660981,00,0.00,N,5,-107, +20241202,2032,2008,2080,1990,61789,124784200,00,0.00,N,3,0, +20241129,2032,2020,2098,1894,41398,81712782,00,0.00,N,2,65, +20241128,1966,2026,2110,1966,134009,272444019,00,0.00,N,5,-83, +20241127,2050,1882,2146,1858,348508,707619190,00,0.00,N,2,167, +20241126,1882,1768,1936,1690,282222,514491119,00,0.00,N,2,113, +20241125,1768,1588,1948,1517,864936,1548318444,00,0.00,N,2,179, +20241122,1588,1690,1786,1564,96444,156403266,00,0.00,N,5,-77, +20241121,1666,1636,1720,1582,149967,245824810,00,0.00,N,2,29, +20241120,1636,1774,1774,1558,334807,552983521,00,0.00,N,5,-149, +20241119,1786,1816,1876,1732,142970,254801947,00,0.00,N,5,-17, +20241118,1804,1804,1882,1744,101112,182220254,00,0.00,N,5,-23, +20241115,1828,1828,1900,1792,97215,179179439,00,0.00,N,5,-23, +20241114,1852,1924,2068,1840,70722,132973322,00,0.00,N,5,-71, +20241113,1924,1978,2062,1906,109030,212453527,00,0.00,N,5,-149, +20241112,2074,2014,2086,1906,109416,218288035,00,0.00,N,2,71, +20241111,2002,2152,2152,1984,157751,320240856,00,0.00,N,5,-107, +20241108,2110,1936,2314,1918,736400,1579950868,00,0.00,N,2,173, +20241107,1936,2512,2512,1882,481759,1021762806,00,0.00,N,5,-137, +20241106,2074,2188,2188,2074,156391,335885903,00,0.00,N,5,-71, +20241105,2146,2356,2356,2122,182866,400690728,00,0.00,N,5,-173, +20241104,2320,2278,2362,2206,121965,278571951,00,0.00,N,2,59, +20241101,2260,2248,2314,2182,65485,145721431,00,0.00,N,2,17, +20241031,2242,2224,2338,2164,85366,192323318,00,0.00,N,2,17, +20241030,2224,2356,2398,2182,139051,316973938,00,0.00,N,5,-131, +20241029,2356,2548,2548,2278,147946,345872176,00,0.00,N,5,-47, 20241028,401,413,420,396,543237,219730836,00,0.00,N,5,-3, 20241025,404,408,419,388,500474,200934931,00,0.00,N,5,-4, 20241024,408,425,425,408,532653,220478304,00,0.00,N,5,-23, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index d8f981b633ee..88ec22b81a4f 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 +20250210,1451,1453,1475,1428,27273,39307759,00,0.00,N,5,-2, 20250207,1453,1470,1484,1450,14629,21403690,00,0.00,N,5,-17, 20250206,1470,1460,1482,1440,28101,41167051,00,0.00,N,2,10, 20250205,1460,1420,1661,1413,364551,558909042,00,0.00,N,2,40, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 721fd84012f7..fa09e4495394 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 +20250210,19170,19190,19200,18950,11774,224964110,00,0.00,N,2,130, 20250207,19040,19200,19280,18930,23062,438946070,00,0.00,N,5,-160, 20250206,19200,19030,19290,19010,6918,132576750,00,0.00,N,2,140, 20250205,19060,18870,19080,18750,4822,91661960,00,0.00,N,2,190, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 4648a237389f..e3f6151ef6a5 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 +20250210,510,512,527,508,28004,14448729,00,0.00,N,5,-7, 20250207,517,512,519,509,44885,23153713,00,0.00,N,2,8, 20250206,509,516,516,507,29229,14897655,00,0.00,N,5,-4, 20250205,513,514,525,506,33826,17394825,00,0.00,N,2,6, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index d9620aa6e1f3..964e93f40f97 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 +20250210,372,375,378,367,328845,121952722,00,0.00,N,5,-7, 20250207,379,380,382,373,352688,132790825,00,0.00,N,5,-1, 20250206,380,394,394,378,347426,132841230,00,0.00,N,5,-14, 20250205,394,391,400,384,524303,206073071,00,0.00,N,2,4, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 97103789a687..ba8b732e39a8 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 +20250210,1170,1158,1173,1144,140587,163331185,00,0.00,N,2,4, 20250207,1166,1168,1175,1160,63400,73796791,00,0.00,N,5,-2, 20250206,1168,1165,1179,1160,140534,163732495,00,0.00,N,2,4, 20250205,1164,1150,1174,1141,119186,138227621,00,0.00,N,2,15, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index bf190cfc5fc9..c47e694c56f3 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 +20250210,582,590,590,578,21131,12284756,00,0.00,N,2,1, 20250207,581,580,585,574,25371,14743272,00,0.00,N,2,7, 20250206,574,580,590,570,22186,12693427,00,0.00,N,3,0, 20250205,574,571,580,567,21017,12090188,00,0.00,N,2,3, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index a7f5fb5a3102..8ea28500a225 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 +20250210,1880,1880,1888,1831,5200,9744603,00,0.00,N,3,0, 20250207,1880,1890,1891,1858,5435,10166138,00,0.00,N,5,-11, 20250206,1891,1897,1897,1885,2639,4997874,00,0.00,N,5,-6, 20250205,1897,1898,1900,1889,2767,5249918,00,0.00,N,5,-1, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 1b9205484229..0635b33ef1e8 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 +20250210,10200,10250,10250,9950,26014,263142320,00,0.00,N,3,0, 20250207,10200,10050,10230,10030,17610,178849180,00,0.00,N,2,150, 20250206,10050,10040,10050,9960,14800,148085470,00,0.00,N,3,0, 20250205,10050,10020,10060,9950,7595,75919190,00,0.00,N,2,50, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 180f8b5539b0..ebf0589da7cd 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 +20250210,710,717,720,704,72049,51331711,00,0.00,N,5,-11, 20250207,721,755,780,717,162927,119985021,00,0.00,N,5,-38, 20250206,759,765,810,753,93466,71520363,00,0.00,N,5,-7, 20250205,766,763,814,763,49056,38018987,00,0.00,N,5,-5, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index c433aedb09b5..6434fd4e87b7 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 +20250210,2075,2095,2105,2060,20032,41762275,00,0.00,N,5,-20, 20250207,2095,2090,2105,2065,31763,66114160,00,0.00,N,3,0, 20250206,2095,2070,2125,2070,69682,146218280,00,0.00,N,2,20, 20250205,2075,2055,2115,2055,36991,76881380,00,0.00,N,2,20, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 9c0133c7a611..2b90cbce1a55 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 +20250210,4510,4500,4520,4400,26427,118185365,00,0.00,N,2,10, 20250207,4500,4530,4530,4415,17594,78135550,00,0.00,N,2,35, 20250206,4465,4545,4550,4425,11402,50876695,00,0.00,N,2,10, 20250205,4455,4490,4490,4415,11875,52694215,00,0.00,N,2,40, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 652e940c8873..f03592e356a6 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 +20250210,627,665,693,604,229524,148451533,00,0.00,N,2,6, 20250207,621,604,626,604,10958,6741039,00,0.00,N,2,14, 20250206,607,608,610,599,7150,4316467,00,0.00,N,5,-1, 20250205,608,591,610,581,9209,5492751,00,0.00,N,2,15, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 73b8483c280f..94e0ce21b62f 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 +20250210,589,600,600,584,222352,130885439,00,0.00,N,5,-5, 20250207,594,594,612,589,377414,225074351,00,0.00,N,5,-1, 20250206,595,587,608,585,439666,263103084,00,0.00,N,2,8, 20250205,587,579,591,579,65891,38591787,00,0.00,N,2,6, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index a71ede6ae57a..004ea1910325 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,732,732,732,732,0,0,00,0.00,Y,3,0, +20250210,732,732,732,732,0,0,00,0.00,Y,3,0, +20250207,732,732,732,732,0,0,00,0.00,Y,0,0, 20250206,732,732,732,732,0,0,00,0.00,Y,0,0, -20250205,732,732,732,732,0,0,00,0.00,Y,0,0, -20250204,732,732,732,732,0,0,00,0.00,Y,0,0, -20250203,732,732,732,732,0,0,00,0.00,Y,0,0, -20250131,732,732,732,732,0,0,00,0.00,Y,0,0, -20250124,732,732,732,732,0,0,00,0.00,Y,0,0, -20250123,732,732,732,732,0,0,00,0.00,Y,0,0, +20250205,732,732,732,732,0,0,00,0.00,N,0,0, +20250204,732,732,732,732,0,0,00,0.00,N,0,0, +20250203,732,732,732,732,0,0,00,0.00,N,0,0, +20250131,732,732,732,732,0,0,00,0.00,N,0,0, +20250124,732,732,732,732,0,0,00,0.00,N,0,0, +20250123,732,732,732,732,0,0,00,0.00,N,0,0, 20250122,732,732,732,732,0,0,00,0.00,N,0,0, 20250121,732,732,732,732,0,0,00,0.00,N,0,0, 20250120,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 5d723b55fdd4..d07501ea9ea4 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 +20250210,425,433,442,423,156183,66996970,00,0.00,N,5,-8, 20250207,433,443,453,420,229165,100225276,00,0.00,N,5,-20, 20250206,453,451,484,451,158774,72930626,00,0.00,N,2,2, 20250205,451,460,467,446,129984,58709373,00,0.00,N,5,-9, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 691fbf9fac61..c0acaf666bf9 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 +20250210,5960,6000,6080,5830,67890,405772850,00,0.00,N,5,-40, 20250207,6000,5890,6010,5800,78803,464080230,00,0.00,N,2,70, 20250206,5930,6110,6220,5780,97498,587237900,00,0.00,N,5,-180, 20250205,6110,6150,6280,6060,79112,488525830,00,0.00,N,5,-40, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 173afb2de558..b4c2e1bdd9d9 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 +20250210,341,342,346,336,123483,42094338,00,0.00,N,5,-5, 20250207,346,347,355,346,100558,35057268,00,0.00,N,3,0, 20250206,346,350,350,343,133695,46248324,00,0.00,N,3,0, 20250205,346,348,350,343,99052,34230676,00,0.00,N,2,1, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 146846b14916..4979e57546b8 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 +20250210,8540,8550,8670,8510,34060,291669900,00,0.00,N,5,-80, 20250207,8620,8470,8690,8450,80164,686788920,00,0.00,N,2,150, 20250206,8470,8490,8490,8400,21064,177638670,00,0.00,N,2,60, 20250205,8410,8450,8490,8360,14278,120245190,00,0.00,N,5,-40, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 8f68877ca654..e1446d66ee1a 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 +20250210,475,475,491,473,53256,25434386,00,0.00,N,3,0, 20250207,475,478,487,467,38086,18206226,00,0.00,N,5,-3, 20250206,478,479,484,477,36335,17429142,00,0.00,N,2,1, 20250205,477,478,481,473,41999,20035177,00,0.00,N,2,2, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 8d45826d8191..02ac48bfff21 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 +20250210,11770,12000,12150,11640,86666,1024479080,00,0.00,N,5,-390, 20250207,12160,12030,12240,11950,57352,691725600,00,0.00,N,2,60, 20250206,12100,12230,12310,12040,50564,613870350,00,0.00,N,5,-120, 20250205,12220,12050,12880,12050,152019,1901379320,00,0.00,N,2,370, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 69d3a1cd40ff..1cfcbfc5e475 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 +20250210,1168,1159,1177,1134,32265,37513582,00,0.00,N,2,9, 20250207,1159,1159,1179,1156,32046,37201125,00,0.00,N,3,0, 20250206,1159,1180,1180,1156,32028,37149314,00,0.00,N,5,-1, 20250205,1160,1178,1178,1151,46845,54398376,00,0.00,N,5,-3, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index f40fc1af600c..8efb3d18b94c 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 +20250210,8600,8570,8600,8560,940,8059040,00,0.00,N,2,30, 20250207,8570,8550,8570,8510,908,7761810,00,0.00,N,2,20, 20250206,8550,8550,8560,8460,3254,27668940,00,0.00,N,2,40, 20250205,8510,8600,8600,8470,2443,20752280,00,0.00,N,5,-30, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 2b41e34a6540..8919547fd5b4 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 +20250210,4580,4600,4655,4565,21044,96674440,00,0.00,N,5,-20, 20250207,4600,4610,4645,4565,47912,220328985,00,0.00,N,5,-5, 20250206,4605,4590,4635,4580,36219,166734000,00,0.00,N,2,15, 20250205,4590,4590,4610,4560,17682,81014250,00,0.00,N,3,0, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 188c7226f327..09aff080f491 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 +20250210,17070,17160,17250,16970,22147,378355440,00,0.00,N,5,-90, 20250207,17160,17000,17200,16990,15731,268995200,00,0.00,N,2,160, 20250206,17000,17110,17110,16900,16223,275506000,00,0.00,N,5,-140, 20250205,17140,17050,17250,16760,19862,338467440,00,0.00,N,2,90, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 02040aa7b8d5..4121951ab8fe 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 +20250210,2600,2665,2665,2600,11328,29584840,00,0.00,N,3,0, 20250207,2600,2635,2635,2595,5407,14122005,00,0.00,N,5,-20, 20250206,2620,2620,2620,2595,7816,20434050,00,0.00,N,2,20, 20250205,2600,2625,2625,2575,5487,14272610,00,0.00,N,2,20, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 3644c9167de2..43f7fcdddc03 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 +20250210,16770,16900,16950,16550,24082,403663360,00,0.00,N,5,-130, 20250207,16900,16730,16930,16490,31151,523534000,00,0.00,N,2,300, 20250206,16600,16290,16730,16210,36755,609244570,00,0.00,N,2,480, 20250205,16120,15910,16340,15910,22027,356325010,00,0.00,N,2,240, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index a1e6113636d2..4e74d049e826 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 +20250210,3090,3140,3150,3090,9899,30806305,00,0.00,N,5,-75, 20250207,3165,3185,3185,3095,18586,58170035,00,0.00,N,5,-20, 20250206,3185,3135,3185,3100,6121,19138430,00,0.00,N,2,50, 20250205,3135,3165,3170,3095,32482,101694755,00,0.00,N,5,-15, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 75e3eeeaf5c0..c103346360cf 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 +20250210,7280,7150,7300,7000,83781,600595390,00,0.00,N,2,120, 20250207,7160,7370,7390,7070,45686,326520810,00,0.00,N,5,-150, 20250206,7310,7250,7350,7190,57708,420691890,00,0.00,N,2,170, 20250205,7140,7470,7470,7120,77862,563787400,00,0.00,N,5,-290, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index b43782a697e2..38781eb74bfb 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 +20250210,3210,3195,3240,3165,585939,1883212590,00,0.00,N,2,10, 20250207,3200,3145,3210,3130,466185,1481479910,00,0.00,N,2,60, 20250206,3140,3140,3200,3120,416758,1318599585,00,0.00,N,2,25, 20250205,3115,3125,3160,3105,228970,716194010,00,0.00,N,2,25, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index f2ecc69b10dd..ec1d806b2c95 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 +20250210,822,809,832,809,15382,12689211,00,0.00,N,2,7, 20250207,815,814,845,803,36790,30121649,00,0.00,N,3,0, 20250206,815,818,825,813,21904,17928948,00,0.00,N,5,-3, 20250205,818,823,847,813,29653,24388510,00,0.00,N,5,-5, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 0f62eaad51f3..b9ea01200467 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 +20250210,4970,4920,4975,4830,4231,20735995,00,0.00,N,2,10, 20250207,4960,4995,4995,4905,7345,36258455,00,0.00,N,5,-35, 20250206,4995,4910,4995,4900,5282,26036515,00,0.00,N,2,85, 20250205,4910,4850,4945,4800,6098,29598820,00,0.00,N,2,60, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 87cf8c6aceaa..3b0edd6020fe 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 +20250210,26600,25650,27450,25300,169482,4521279300,00,0.00,N,2,800, 20250207,25800,26400,26850,25750,146360,3843080700,00,0.00,N,5,-900, 20250206,26700,27150,27500,26600,180544,4903820800,00,0.00,N,5,-50, 20250205,26750,26950,27200,26350,145608,3879513150,00,0.00,N,5,-450, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 0354259d928e..b1e248bb88ab 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 +20250210,4225,3950,4225,3805,141003,571958995,00,0.00,N,2,280, 20250207,3945,3740,4100,3670,145581,577420780,00,0.00,N,2,205, 20250206,3740,3840,3870,3680,50999,190628930,00,0.00,N,5,-80, 20250205,3820,3830,3830,3705,36261,137211520,00,0.00,N,2,85, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 7fa837bee30e..e87da504e145 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250210,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250207,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250206,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250205,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250204,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250203,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250131,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250124,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250123,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250205,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250204,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250203,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250131,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250124,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250123,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250122,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250121,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250120,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index d5cd0ddf8d00..ce666194bb14 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 +20250210,2320,2265,2335,2245,111149,256197035,00,0.00,N,2,35, 20250207,2285,2340,2340,2255,147211,336887750,00,0.00,N,5,-65, 20250206,2350,2410,2410,2330,97587,230083105,00,0.00,N,5,-40, 20250205,2390,2345,2395,2280,134914,314525300,00,0.00,N,2,45, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 51b0bfd95f3c..cbd78cc08fc9 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 +20250210,3040,3050,3085,2950,58137,175678890,00,0.00,N,2,20, 20250207,3020,2980,3070,2980,55277,166914565,00,0.00,N,5,-20, 20250206,3040,3060,3115,2980,127596,387849725,00,0.00,N,5,-20, 20250205,3060,3025,3195,2950,232032,718908695,00,0.00,N,2,55, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 1e2ca14f997b..46482028f9a8 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 +20250210,2600,2535,2605,2480,129049,332520010,00,0.00,N,2,65, 20250207,2535,2490,2570,2410,143344,358410850,00,0.00,N,2,45, 20250206,2490,2375,2535,2375,110555,274804460,00,0.00,N,2,90, 20250205,2400,2285,2410,2280,55520,131226895,00,0.00,N,2,115, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index b8771c03e0ad..703228d3f2d5 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 +20250210,1223,1229,1239,1216,122428,149808308,00,0.00,N,5,-18, 20250207,1241,1268,1290,1236,186512,232457354,00,0.00,N,5,-27, 20250206,1268,1284,1295,1261,89985,114441143,00,0.00,N,5,-20, 20250205,1288,1290,1306,1281,32748,42161553,00,0.00,N,2,6, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 3f826c092fda..2389ecd67aed 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 +20250210,4540,4400,4540,4385,41207,184729395,00,0.00,N,2,100, 20250207,4440,4425,4505,4385,64156,284233475,00,0.00,N,5,-75, 20250206,4515,4410,4940,4340,402236,1880773755,00,0.00,N,2,130, 20250205,4385,4325,4420,4325,20945,91728375,00,0.00,N,2,40, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 91f835379d6a..74124eeabf20 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 +20250210,7300,7340,7380,7220,161305,1179355110,00,0.00,N,5,-100, 20250207,7400,7270,7520,7230,194451,1435113080,00,0.00,N,2,100, 20250206,7300,7230,7340,7230,116544,849571010,00,0.00,N,2,90, 20250205,7210,7200,7370,7200,108753,789048020,00,0.00,N,2,30, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 745bec4bdd58..90b47240694e 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 +20250210,2760,2810,2820,2760,172252,479334670,00,0.00,N,5,-10, 20250207,2770,2790,2795,2705,186658,511657870,00,0.00,N,5,-15, 20250206,2785,2775,2875,2755,264868,745759760,00,0.00,N,2,30, 20250205,2755,2680,2805,2680,242934,669723570,00,0.00,N,2,55, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index c70328ce64e9..0900a215534b 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 +20250210,1508,1518,1536,1490,1388973,2110673627,00,0.00,N,5,-42, 20250207,1550,1555,1592,1500,1523975,2370113190,00,0.00,N,5,-30, 20250206,1580,1612,1647,1570,2906026,4672122870,00,0.00,N,5,-35, 20250205,1615,1646,1662,1602,3436176,5592248090,00,0.00,N,5,-25, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index f9d1f4040c22..585f112fc746 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 +20250210,3380,3340,3435,3340,1041905,3534489225,00,0.00,N,2,50, 20250207,3330,3325,3405,3315,1022156,3441005435,00,0.00,N,5,-30, 20250206,3360,3290,3420,3285,1843821,6202796950,00,0.00,N,2,135, 20250205,3225,3215,3290,3215,683073,2219167940,00,0.00,N,2,10, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index bd131e85eb7a..88f8d7a16e24 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 +20250210,40250,40000,40600,39250,475173,18984644500,00,0.00,N,2,250, 20250207,40000,39950,41300,38900,822203,33029029150,00,0.00,N,5,-1500, 20250206,41500,41150,42000,40500,468773,19266063200,00,0.00,N,2,350, 20250205,41150,40400,41900,40350,450001,18564652000,00,0.00,N,2,1100, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 3c59addbfe19..87eca782ba92 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 +20250210,1335,1345,1345,1250,50879,67102678,00,0.00,N,5,-10, 20250207,1345,1327,1349,1318,72443,96930755,00,0.00,N,2,18, 20250206,1327,1292,1353,1291,102421,136790998,00,0.00,N,2,26, 20250205,1301,1315,1315,1300,49527,64799872,00,0.00,N,5,-6, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 39ed22d60067..9aa639400241 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 +20250210,5330,5330,5360,5210,99656,527733020,00,0.00,N,5,-20, 20250207,5350,5300,5410,5220,131157,698801100,00,0.00,N,2,50, 20250206,5300,5350,5350,5240,89295,470898950,00,0.00,N,2,30, 20250205,5270,5320,5390,5220,100656,534386600,00,0.00,N,5,-30, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index e512934f8922..097d3a279454 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 +20250210,2435,2545,2560,2420,1792381,4459514995,00,0.00,N,2,15, 20250207,2420,2365,2450,2330,716454,1717087680,00,0.00,N,2,55, 20250206,2365,2395,2450,2365,859072,2057710755,00,0.00,N,5,-100, 20250205,2465,2450,2505,2370,1642040,4029249785,00,0.00,N,5,-50, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index e53a16652e33..91fe045af453 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 +20250210,25750,24250,26500,24050,1274550,32622812250,00,0.00,N,2,1200, 20250207,24550,25700,25850,24150,705459,17482508000,00,0.00,N,5,-950, 20250206,25500,26150,26150,25100,760547,19380120950,00,0.00,N,5,-700, 20250205,26200,25250,27250,25200,2828017,74172791400,00,0.00,N,2,1850, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index d6c987bf5299..94703cc38fcb 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 +20250210,1442,1463,1484,1441,109107,158346421,00,0.00,N,5,-28, 20250207,1470,1501,1501,1470,112951,167086174,00,0.00,N,5,-20, 20250206,1490,1500,1514,1490,85037,127219965,00,0.00,N,5,-14, 20250205,1504,1501,1514,1485,86067,128618513,00,0.00,N,2,3, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index c6f05af60904..187a078fc801 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 +20250210,49950,51400,51500,49900,1484580,74578543650,00,0.00,N,5,-1750, 20250207,51700,51800,52800,51400,883097,45939139000,00,0.00,N,5,-500, 20250206,52200,52500,52600,51700,696896,36260804500,00,0.00,N,5,-100, 20250205,52300,52500,52700,51800,337503,17629257100,00,0.00,N,2,100, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 0aad329138b6..6c909b89ec17 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250210,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250207,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250206,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250205,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250204,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250203,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250131,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250124,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250123,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250205,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250204,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250203,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250131,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250124,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250123,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250122,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250121,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250120,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index b1b1ce0da68e..ab03a8732155 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 +20250210,24600,25400,25450,24450,152435,3770781400,00,0.00,N,5,-600, 20250207,25200,24700,25400,24350,211896,5281972500,00,0.00,N,2,250, 20250206,24950,26100,26100,24750,283942,7156989200,00,0.00,N,5,-850, 20250205,25800,26100,26200,25600,162915,4213617350,00,0.00,N,5,-250, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 5e9fba885445..89b5e6a4c589 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 +20250210,12360,12300,12390,12040,131649,1613901610,00,0.00,N,5,-20, 20250207,12380,12820,12820,12100,237744,2947530960,00,0.00,N,5,-200, 20250206,12580,12600,12780,12150,365961,4525675130,00,0.00,N,2,130, 20250205,12450,12760,12980,12450,333788,4231827760,00,0.00,N,5,-280, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 228692581860..3573e9c3b830 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 +20250210,8080,8020,8110,7930,40470,324649310,00,0.00,N,3,0, 20250207,8080,8280,8280,8080,32834,267045070,00,0.00,N,5,-150, 20250206,8230,8400,8410,8200,32971,273393480,00,0.00,N,5,-80, 20250205,8310,8310,8330,8180,29628,244715910,00,0.00,N,2,60, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 4e2e7031c01b..a775373202ce 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 +20250210,3240,3235,3300,3190,28659,92336610,00,0.00,N,5,-5, 20250207,3245,3340,3415,3245,40814,134714150,00,0.00,N,5,-130, 20250206,3375,3395,3450,3330,16599,55894035,00,0.00,N,5,-20, 20250205,3395,3395,3445,3370,13368,45248550,00,0.00,N,3,0, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index bb40dc916cb9..aaeb991df2fc 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 +20250210,5530,5610,5610,5460,42026,231931400,00,0.00,N,5,-70, 20250207,5600,5620,5670,5550,31127,174038390,00,0.00,N,5,-20, 20250206,5620,5640,5700,5500,102617,574119850,00,0.00,N,5,-20, 20250205,5640,5650,5690,5600,33054,186634360,00,0.00,N,2,10, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 07d8bc568d6c..17b03ddecea9 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 +20250210,1438,1400,1480,1400,278805,403857716,00,0.00,N,2,22, 20250207,1416,1405,1419,1385,129386,181082783,00,0.00,N,2,11, 20250206,1405,1403,1411,1392,140539,196762978,00,0.00,N,2,5, 20250205,1400,1355,1407,1355,86197,119376253,00,0.00,N,2,34, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index d146ca0ee5cc..04dce3b5d0b3 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 +20250210,2630,2500,2740,2500,347123,924812355,00,0.00,N,2,130, 20250207,2500,2530,2600,2455,55228,137935300,00,0.00,N,5,-30, 20250206,2530,2590,2610,2525,51874,132614465,00,0.00,N,5,-85, 20250205,2615,2490,2695,2475,219983,573009525,00,0.00,N,2,120, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index d70f15b02ae7..51c1f159ee3f 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 +20250210,1118,1104,1118,1097,6827,7526057,00,0.00,N,2,6, 20250207,1112,1088,1115,1081,24601,26892156,00,0.00,N,2,24, 20250206,1088,1084,1090,1084,2201,2396333,00,0.00,N,2,4, 20250205,1084,1078,1095,1078,2461,2670118,00,0.00,N,5,-2, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 4476a305ed40..a3e1a8bb384a 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 +20250210,2950,2925,2960,2885,270364,790018740,00,0.00,N,2,25, 20250207,2925,2930,2940,2885,152975,444405830,00,0.00,N,5,-10, 20250206,2935,2910,2990,2905,553631,1634237240,00,0.00,N,2,50, 20250205,2885,2840,2885,2830,167733,478075305,00,0.00,N,2,45, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 9c70467a9863..54806b5ba1e6 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 +20250210,9120,8900,9250,8860,66726,606642480,00,0.00,N,2,230, 20250207,8890,8890,9110,8860,54937,493966670,00,0.00,N,2,10, 20250206,8880,8940,9010,8800,35829,318598100,00,0.00,N,5,-60, 20250205,8940,8750,8980,8680,37769,335308700,00,0.00,N,2,190, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index ba141e8a502f..3937e05add63 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 +20250210,21700,21900,22650,21550,662891,14653182250,00,0.00,N,5,-50, 20250207,21750,21450,22300,20800,648416,14008627600,00,0.00,N,2,550, 20250206,21200,21750,21750,20700,332220,7039483450,00,0.00,N,5,-300, 20250205,21500,20350,21950,20350,851896,18286883950,00,0.00,N,2,1150, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 82c1937e618f..3d9b50eab693 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 +20250210,535,539,540,524,82937,44216656,00,0.00,N,5,-4, 20250207,539,549,550,522,215367,115383162,00,0.00,N,5,-10, 20250206,549,530,583,522,1045539,575047034,00,0.00,N,2,27, 20250205,522,517,550,517,288289,153926678,00,0.00,N,2,6, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 85f70ae3f793..0f53599d066c 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 +20250210,1017,1001,1030,1001,7903,7996669,00,0.00,N,2,12, 20250207,1005,1047,1047,1004,1894,1906470,00,0.00,N,5,-5, 20250206,1010,1041,1041,1004,14826,14951546,00,0.00,N,2,2, 20250205,1008,1028,1028,989,20113,20126893,00,0.00,N,2,6, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index e323647a8c0c..6534cb08ef2b 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 +20250210,2130,2195,2295,2100,772491,1688950125,00,0.00,N,5,-30, 20250207,2160,2070,2445,2070,2822420,6332529480,00,0.00,N,2,90, 20250206,2070,2110,2145,2065,202570,423627435,00,0.00,N,5,-55, 20250205,2125,2080,2175,2055,396889,844865735,00,0.00,N,2,50, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 995385a974af..81521593a097 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 +20250210,10440,10510,10510,10350,30211,314257840,00,0.00,N,5,-40, 20250207,10480,10550,10710,10430,43330,458007530,00,0.00,N,5,-180, 20250206,10660,10810,10890,10550,34752,370424620,00,0.00,N,5,-170, 20250205,10830,10680,10850,10660,27571,296153830,00,0.00,N,2,90, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 04cf8011ff50..af7d83a4ffbd 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 +20250210,304,305,314,299,109926,33705569,00,0.00,N,5,-6, 20250207,310,324,325,306,237952,74591167,00,0.00,N,5,-14, 20250206,324,316,358,316,1621219,541830760,00,0.00,N,2,8, 20250205,316,317,317,306,61330,19155823,00,0.00,N,5,-1, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 9982498edce5..fd4c36cb519a 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 +20250210,2600,2600,2620,2545,109201,283072660,00,0.00,N,2,15, 20250207,2585,2615,2620,2570,165000,427137760,00,0.00,N,5,-30, 20250206,2615,2660,2700,2615,334840,886700620,00,0.00,N,5,-45, 20250205,2660,2650,2660,2615,406808,1071843165,00,0.00,N,5,-20, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 7375c8202293..d326d03cbe3f 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 +20250210,6100,5900,6200,5800,96613,578951890,00,0.00,N,2,230, 20250207,5870,5600,6100,5540,277157,1620217040,00,0.00,N,2,330, 20250206,5540,5730,5730,5450,41251,227794390,00,0.00,N,5,-20, 20250205,5560,5520,5600,5450,25979,142697810,00,0.00,N,2,40, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 21c17d013e8f..b9f741be213e 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 +20250210,3580,3665,3665,3580,4998,18064960,00,0.00,N,5,-30, 20250207,3610,3675,3675,3595,4892,17785405,00,0.00,N,2,15, 20250206,3595,3580,3680,3580,1602,5760705,00,0.00,N,3,0, 20250205,3595,3605,3610,3560,1305,4654930,00,0.00,N,2,10, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index fd4069a32fd8..f4eee1d00ff2 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 +20250210,664,626,711,618,2496170,1667048519,00,0.00,N,2,40, 20250207,624,630,633,620,108863,67958347,00,0.00,N,5,-6, 20250206,630,626,632,623,125178,78396979,00,0.00,N,2,6, 20250205,624,621,631,619,184873,115277278,00,0.00,N,2,3, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 365180d0a849..f54812988908 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 +20250210,9700,9630,9800,9600,48122,466808480,00,0.00,N,2,10, 20250207,9690,9650,9690,9630,19156,184861790,00,0.00,N,2,50, 20250206,9640,9720,9730,9630,47742,461324800,00,0.00,N,5,-60, 20250205,9700,9660,9720,9610,42745,413026080,00,0.00,N,5,-20, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 8ae46e838674..90d7189386d9 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 +20250210,31500,31400,32100,31200,23049,733806900,00,0.00,N,2,100, 20250207,31400,31600,31800,31300,17360,548743700,00,0.00,N,2,100, 20250206,31300,31300,31950,31000,38529,1219629000,00,0.00,N,2,400, 20250205,30900,30750,31500,30550,40456,1260382450,00,0.00,N,2,400, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index d0ce9d2d70fe..197c93915984 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 +20250210,2015,2015,2020,1975,10576,21168050,00,0.00,N,2,26, 20250207,1989,2040,2045,1989,20988,41955443,00,0.00,N,5,-51, 20250206,2040,2050,2065,1996,11685,23775453,00,0.00,N,2,25, 20250205,2015,1983,2020,1966,8800,17607051,00,0.00,N,2,28, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index eee337f231b2..790d0ef6c4ee 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 +20250210,7790,7870,7870,7690,1326,10274750,00,0.00,N,5,-10, 20250207,7800,7780,7840,7670,1009,7837930,00,0.00,N,2,40, 20250206,7760,7550,7770,7550,1376,10605070,00,0.00,N,2,150, 20250205,7610,7460,7820,7450,1684,12834010,00,0.00,N,2,100, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 2c1a4a190f2d..eae66bf450a6 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 +20250210,23850,23300,24400,23050,61706,1459676600,00,0.00,N,2,350, 20250207,23500,24950,24950,23350,77099,1826594450,00,0.00,N,5,-700, 20250206,24200,24750,25000,23100,75293,1808381600,00,0.00,N,5,-100, 20250205,24300,23300,25700,23300,162388,4034645850,00,0.00,N,2,900, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 418970664360..439fb8875a1f 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 +20250210,13910,13770,13990,13700,17475,241736380,00,0.00,N,2,60, 20250207,13850,14020,14020,13730,36333,502850050,00,0.00,N,5,-170, 20250206,14020,13910,14140,13910,12623,176779340,00,0.00,N,5,-30, 20250205,14050,14270,14270,13940,13415,188107830,00,0.00,N,5,-200, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 85c7e87c31dd..80963bd69a3e 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 +20250210,700,705,726,685,77489,53757507,00,0.00,N,5,-7, 20250207,707,716,746,706,69361,49466726,00,0.00,N,5,-9, 20250206,716,720,731,710,72254,51829054,00,0.00,N,5,-4, 20250205,720,714,747,713,83081,60429986,00,0.00,N,2,4, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index db1659498fd6..a9a10b2629a0 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 +20250210,790,765,790,757,140483,109316428,00,0.00,N,2,19, 20250207,771,770,787,762,211100,162911917,00,0.00,N,3,0, 20250206,771,789,799,737,186015,145011376,00,0.00,N,5,-17, 20250205,788,808,810,788,107029,85147801,00,0.00,N,2,2, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 374549ec286f..1f1d1713b878 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 +20250210,2085,2025,2120,1980,28416,59039395,00,0.00,N,2,30, 20250207,2055,2045,2460,1972,320543,710908585,00,0.00,N,2,10, 20250206,2045,2030,2085,2015,1924,3920720,00,0.00,N,5,-5, 20250205,2050,2020,2075,2015,9094,18518175,00,0.00,N,2,5, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 86d2c1c35c00..95c89f3b3050 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 +20250210,1503,1495,1513,1491,16905,25395684,00,0.00,N,2,8, 20250207,1495,1485,1519,1481,47306,70811834,00,0.00,N,5,-25, 20250206,1520,1544,1544,1487,43758,66272740,00,0.00,N,5,-1, 20250205,1521,1505,1533,1490,34717,52459820,00,0.00,N,2,8, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 894c78d412f4..4074551f81b7 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 +20250210,2055,2015,2055,1997,67954,136509216,00,0.00,N,2,30, 20250207,2025,2040,2080,2020,42549,87107465,00,0.00,N,5,-30, 20250206,2055,2020,2060,2020,25087,51294840,00,0.00,N,2,20, 20250205,2035,2010,2040,2000,49579,100218450,00,0.00,N,2,35, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index a83bb83d12c7..1a1449fbc689 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 +20250210,7550,7750,7770,7410,3073155,23387942610,00,0.00,N,5,-320, 20250207,7870,7800,8280,7730,4947140,39647382840,00,0.00,N,2,40, 20250206,7830,8160,8220,7600,5344521,42486487540,00,0.00,N,5,-260, 20250205,8090,8040,8280,7920,6122222,49498527590,00,0.00,N,2,170, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 2010c6dcbf4c..ad128e3e794e 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 +20250210,13900,13720,14160,13450,32617,454201610,00,0.00,N,2,180, 20250207,13720,14170,14260,13700,29612,410826000,00,0.00,N,5,-410, 20250206,14130,14500,14500,14130,21893,312396870,00,0.00,N,5,-50, 20250205,14180,14170,14740,13910,29805,422187250,00,0.00,N,5,-230, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 9a430cf8df5b..ad64fe7ff05f 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 +20250210,8470,8550,8600,8410,47578,403395880,00,0.00,N,5,-80, 20250207,8550,8480,8730,8470,101139,867367410,00,0.00,N,2,40, 20250206,8510,8090,8600,8090,127047,1070211990,00,0.00,N,2,420, 20250205,8090,7730,8280,7730,62853,506621680,00,0.00,N,2,290, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index b1bc71f50d12..9d3207c82698 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 +20250210,20300,19920,20700,19800,148129,3006706680,00,0.00,N,2,380, 20250207,19920,19710,20200,19580,70707,1400272910,00,0.00,N,2,270, 20250206,19650,19630,19890,19380,73807,1441681690,00,0.00,N,5,-70, 20250205,19720,20250,20550,19460,143960,2849399310,00,0.00,N,5,-530, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 343e595bf85d..3457c360ffa1 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 +20250210,9470,9250,9520,9040,132771,1243352100,00,0.00,N,2,150, 20250207,9320,9030,9380,8910,82170,758056270,00,0.00,N,2,280, 20250206,9040,9070,9070,8820,59048,526850610,00,0.00,N,2,50, 20250205,8990,8830,9030,8810,36435,326180080,00,0.00,N,2,180, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 852c49b1ee13..4733b3e6a2d2 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 +20250210,2600,2540,2610,2515,53463,137338260,00,0.00,N,2,20, 20250207,2580,2625,2625,2550,62191,160820575,00,0.00,N,5,-40, 20250206,2620,2605,2630,2575,43537,113379185,00,0.00,N,2,15, 20250205,2605,2575,2605,2550,42836,110641905,00,0.00,N,2,45, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index d102badf8003..16fd22e3a03c 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 +20250210,3710,3720,3915,3700,10436,39312175,00,0.00,N,2,10, 20250207,3700,3730,3730,3700,6736,25011875,00,0.00,N,5,-30, 20250206,3730,3710,3730,3685,4236,15697090,00,0.00,N,2,20, 20250205,3710,3720,3720,3690,2368,8763830,00,0.00,N,5,-5, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 9c5586d4ffb9..cb382e0a12d0 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 +20250210,3680,3660,3710,3640,14479,53015055,00,0.00,N,5,-10, 20250207,3690,3730,3740,3690,14633,54314600,00,0.00,N,5,-40, 20250206,3730,3735,3800,3705,15450,57922495,00,0.00,N,5,-10, 20250205,3740,3760,3760,3690,11509,42901815,00,0.00,N,2,40, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 3321c6eefad5..bbfebbc58379 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 +20250210,20300,20500,20900,20150,23198,475480100,00,0.00,N,5,-250, 20250207,20550,20750,20950,20350,17598,362308500,00,0.00,N,5,-200, 20250206,20750,20000,20950,19940,39798,819863400,00,0.00,N,2,980, 20250205,19770,20100,20800,19710,42581,856733060,00,0.00,N,5,-60, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index d2717c52fdca..84bc9a8a5e6a 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 +20250210,44850,44900,45700,44800,105163,4759235800,00,0.00,N,2,100, 20250207,44750,45900,45900,44750,214405,9689557250,00,0.00,N,5,-1650, 20250206,46400,46250,47650,46250,212530,9953838850,00,0.00,N,2,400, 20250205,46000,46800,47100,45750,149748,6902806150,00,0.00,N,5,-800, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 182577f5e276..d4b7e1387a32 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 +20250210,4430,4440,4575,4385,444862,1989927980,00,0.00,N,5,-85, 20250207,4515,5010,5190,4515,955644,4609778450,00,0.00,N,5,-715, 20250206,5230,5500,5590,5230,668744,3617825960,00,0.00,N,5,-290, 20250205,5520,4845,5790,4845,2080539,11172378845,00,0.00,N,2,575, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 323f2d58e3ad..4497feee4202 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 +20250210,764,785,786,731,84795,63925223,00,0.00,N,5,-22, 20250207,786,827,827,783,36313,28967354,00,0.00,N,5,-41, 20250206,827,834,843,825,27818,23061987,00,0.00,N,5,-7, 20250205,834,848,876,826,25331,21487280,00,0.00,N,5,-14, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 0c7675427f73..5a651d391ad3 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 +20250210,304000,309500,311000,302000,32081,9754250500,00,0.00,N,5,-5500, 20250207,309500,307500,312500,303000,29211,9020133500,00,0.00,N,2,500, 20250206,309000,310000,311500,307000,22259,6875288500,00,0.00,N,5,-2000, 20250205,311000,301500,311500,300500,80537,24818223500,00,0.00,N,2,15000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 21c4cd3c8431..74c3fdf5ea15 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 +20250210,221000,214000,222000,208000,437549,94373577500,00,0.00,N,2,4000, 20250207,217000,220000,224500,216000,322872,70492895500,00,0.00,N,5,-5000, 20250206,222000,219500,222000,217000,224642,49295175000,00,0.00,N,2,500, 20250205,221500,213500,224500,213500,499007,110517877500,00,0.00,N,2,8500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 1792dafb8331..300811c97030 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 +20250210,7000,6680,7100,6500,1524577,10220747600,00,0.00,N,2,60, 20250207,6940,6770,7250,6670,1779741,12355447020,00,0.00,N,2,110, 20250206,6830,6820,6910,6500,1609969,10730615820,00,0.00,N,3,0, 20250205,6830,6450,6990,6170,2468658,16136633410,00,0.00,N,2,240, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index a8a77cf39203..62a9a358b597 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 +20250210,8980,9160,9260,8890,217007,1960276030,00,0.00,N,5,-120, 20250207,9100,8940,9700,8900,267671,2487934190,00,0.00,N,2,70, 20250206,9030,9100,9130,8730,273201,2439211620,00,0.00,N,5,-100, 20250205,9130,9250,9310,8540,311608,2798361140,00,0.00,N,5,-120, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index a6f7a01d87ae..54a08180895a 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 +20250210,3390,3370,3435,3320,315493,1069802325,00,0.00,N,2,20, 20250207,3370,3490,3495,3365,435415,1480275985,00,0.00,N,5,-135, 20250206,3505,3470,3540,3460,537981,1884054470,00,0.00,N,2,45, 20250205,3460,3475,3500,3405,292036,1007294795,00,0.00,N,5,-15, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index d0fb9f7f11d8..7c6d90952b2f 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 +20250210,4710,4730,4830,4680,136694,645928515,00,0.00,N,2,15, 20250207,4695,4785,4805,4685,138722,654632145,00,0.00,N,5,-125, 20250206,4820,4915,4920,4785,162343,782986430,00,0.00,N,5,-105, 20250205,4925,4750,4970,4750,300956,1469374330,00,0.00,N,2,185, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 5a79ce6f1872..0e003882b337 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 +20250210,2375,2440,2485,2315,110941,264070405,00,0.00,N,5,-100, 20250207,2475,2600,2645,2450,92522,233495250,00,0.00,N,5,-125, 20250206,2600,2830,2830,2600,96594,256752935,00,0.00,N,5,-190, 20250205,2790,2795,3065,2600,159645,439597770,00,0.00,N,2,115, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 2b32b836b37a..cbb72a65c314 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 +20250210,8500,8450,8520,8330,40185,340929400,00,0.00,N,2,70, 20250207,8430,8550,8590,8390,106742,906101630,00,0.00,N,5,-70, 20250206,8500,8480,8580,8380,178316,1512642640,00,0.00,N,2,430, 20250205,8070,8000,8070,7940,21009,169229700,00,0.00,N,2,70, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 33d4736dd5da..eaefbde471b1 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 +20250210,24300,23950,24600,23400,369691,8905974450,00,0.00,N,2,1200, 20250207,23100,21900,23350,21900,269078,6245186200,00,0.00,N,2,950, 20250206,22150,22350,22900,21850,108647,2423336650,00,0.00,N,5,-200, 20250205,22350,22700,22750,22000,110279,2455229800,00,0.00,N,5,-400, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index da5f61212235..1628e51fc68b 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 +20250210,1459,1429,1463,1415,901664,1303499316,00,0.00,N,2,29, 20250207,1430,1455,1470,1429,956848,1381423424,00,0.00,N,5,-20, 20250206,1450,1472,1516,1443,2086854,3072900459,00,0.00,N,2,4, 20250205,1446,1430,1475,1430,990585,1433224947,00,0.00,N,2,12, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index b79359c5b746..a620756694ef 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 +20250210,2490,2420,2490,2395,165530,406677230,00,0.00,N,2,45, 20250207,2445,2500,2500,2430,238737,586116985,00,0.00,N,5,-55, 20250206,2500,2475,2500,2425,235098,579129750,00,0.00,N,2,40, 20250205,2460,2425,2665,2400,1500471,3751641045,00,0.00,N,2,35, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 3fcf83aeb118..6cad24f0a1af 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 +20250210,4280,4300,4305,4245,17128,73062395,00,0.00,N,5,-55, 20250207,4335,4340,4340,4280,17916,77094010,00,0.00,N,5,-5, 20250206,4340,4340,4370,4290,20620,89122285,00,0.00,N,3,0, 20250205,4340,4350,4350,4285,20773,89667600,00,0.00,N,2,10, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index d3bc543b91b5..225704626aa2 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250210,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250207,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250206,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250205,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250204,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250203,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250131,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250124,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250123,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250205,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250204,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250203,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250131,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250124,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250123,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250122,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250121,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250120,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 4a4ca39fa6f1..5919bb1d376a 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 +20250210,66800,67200,67800,66500,76575,5139589400,00,0.00,N,3,0, 20250207,66800,67100,68000,66200,148467,9962926200,00,0.00,N,5,-1300, 20250206,68100,68400,69400,67800,107643,7373073600,00,0.00,N,2,500, 20250205,67600,69400,69800,67300,156935,10660606200,00,0.00,N,5,-1600, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index a6d580131e6e..903d8c2327d7 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 +20250210,5200,5300,5350,5000,132572,692797890,00,0.00,N,5,-100, 20250207,5300,4720,5400,4720,217630,1123254300,00,0.00,N,2,540, 20250206,4760,4500,4785,4460,44722,204091115,00,0.00,N,2,220, 20250205,4540,4505,4605,4500,10486,47402630,00,0.00,N,2,25, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index b4b1590630b8..3df9473141f5 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 +20250210,1197,1218,1247,1191,213624,256421457,00,0.00,N,5,-31, 20250207,1228,1208,1245,1150,476591,572720366,00,0.00,N,2,20, 20250206,1208,1109,1298,1100,2181952,2696187125,00,0.00,N,2,114, 20250205,1094,1100,1135,1081,107400,116934429,00,0.00,N,5,-6, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 4d81acd4d09e..ed9c34ce930a 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 +20250210,6860,6750,6860,6650,25619,174832900,00,0.00,N,2,110, 20250207,6750,6950,6950,6730,17968,122370740,00,0.00,N,5,-270, 20250206,7020,6920,7050,6900,8147,56618010,00,0.00,N,2,40, 20250205,6980,6880,6980,6790,10780,74253530,00,0.00,N,2,140, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 6456a0038450..0433ccfce458 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 +20250210,1910,1823,1915,1823,79545,150138465,00,0.00,N,2,49, 20250207,1861,1807,1889,1807,97792,181712612,00,0.00,N,2,54, 20250206,1807,1800,1825,1770,62498,112734348,00,0.00,N,2,37, 20250205,1770,1729,1787,1729,39265,69019900,00,0.00,N,2,48, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 296910ac6caa..055f5b9c406a 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 +20250210,1006,998,1016,990,299591,301460208,00,0.00,N,2,6, 20250207,1000,972,1011,972,284599,282510655,00,0.00,N,2,28, 20250206,972,963,980,961,63798,62130697,00,0.00,N,2,9, 20250205,963,959,968,956,89715,86284268,00,0.00,N,2,5, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 27fae4654f21..161ff9d6cd9c 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 +20250210,2595,2595,2595,2595,10,25950,00,0.00,N,3,0, 20250207,2595,2595,2595,2595,3,7785,00,0.00,N,3,0, 20250206,2595,2595,2595,2595,3,7785,00,0.00,N,3,0, 20250205,2595,2595,2595,2400,8,19980,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index f45c90ec603f..6c4ca73a9880 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 +20250210,21900,21550,22200,20950,994774,21604135150,00,0.00,N,2,100, 20250207,21800,21950,22350,21550,854254,18797679500,00,0.00,N,5,-300, 20250206,22100,22100,22900,21850,1598500,35937464450,00,0.00,N,2,400, 20250205,21700,22800,22850,21550,1359784,29976191450,00,0.00,N,5,-1100, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index c3d237f7865a..3f77be6a0df4 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 +20250210,3040,3050,3090,3035,172538,525477940,00,0.00,N,5,-10, 20250207,3050,3050,3075,3040,321135,980954330,00,0.00,N,5,-95, 20250206,3145,3195,3210,3145,395191,1242325930,00,0.00,N,5,-45, 20250205,3190,3145,3245,3145,565962,1813144765,00,0.00,N,5,-15, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 6df3339bd976..885c339fb3b1 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 +20250210,991,1001,1001,985,42732,42470352,00,0.00,N,5,-10, 20250207,1001,1017,1017,996,15879,15944608,00,0.00,N,5,-16, 20250206,1017,1024,1024,1002,46489,46863789,00,0.00,N,5,-7, 20250205,1024,1005,1024,1003,22809,23094487,00,0.00,N,2,19, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index bad6e36aab41..524365338c97 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 +20250210,13650,13340,13650,13130,111101,1497097300,00,0.00,N,2,250, 20250207,13400,13490,13690,13310,131060,1768669240,00,0.00,N,3,0, 20250206,13400,13300,13480,13080,101919,1351616910,00,0.00,N,2,310, 20250205,13090,12960,13130,12860,59338,769877550,00,0.00,N,2,200, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 7d8a7ca83126..047baa137af7 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 +20250210,12100,11580,12100,11550,26289,314814220,00,0.00,N,2,410, 20250207,11690,11810,11920,11670,43511,511012850,00,0.00,N,5,-210, 20250206,11900,12020,12260,11890,50474,607576890,00,0.00,N,5,-110, 20250205,12010,12300,12440,11890,42284,509777990,00,0.00,N,5,-330, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 43a341e7efe1..1d7d0147096c 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 +20250210,4405,4395,4430,4355,15657,69084520,00,0.00,N,2,10, 20250207,4395,4360,4620,4360,47689,210646735,00,0.00,N,5,-15, 20250206,4410,4385,4415,4380,18508,81423955,00,0.00,N,2,35, 20250205,4375,4310,4375,4310,21653,94079265,00,0.00,N,2,20, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index fb0792a04813..df62ab58f824 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 +20250210,3965,3990,4070,3945,14833,59668750,00,0.00,N,5,-20, 20250207,3985,3980,4000,3965,3593,14312835,00,0.00,N,2,5, 20250206,3980,3915,3980,3905,5096,20093020,00,0.00,N,2,65, 20250205,3915,3980,4000,3900,5088,20017065,00,0.00,N,5,-65, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 6c8145bdad7c..e4459182fe1f 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 +20250210,2290,2325,2360,2275,194884,451548325,00,0.00,N,5,-55, 20250207,2345,2380,2400,2310,352762,826629665,00,0.00,N,5,-40, 20250206,2385,2245,2680,2230,4339551,10852576070,00,0.00,N,2,150, 20250205,2235,2225,2275,2225,75387,169693080,00,0.00,N,2,15, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 34a56c20efcd..d2ac822680d1 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 +20250210,4400,4400,4420,4350,28234,123962360,00,0.00,N,3,0, 20250207,4400,4470,4475,4360,64737,284467565,00,0.00,N,5,-70, 20250206,4470,4430,4500,4415,63915,284942225,00,0.00,N,2,40, 20250205,4430,4370,4455,4360,94759,417765130,00,0.00,N,2,60, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 2e5559876d6d..c250be46fc4c 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 +20250210,4030,3860,4035,3855,75424,300895070,00,0.00,N,2,130, 20250207,3900,3930,3970,3840,78809,306495300,00,0.00,N,5,-55, 20250206,3955,4075,4085,3955,78832,315209545,00,0.00,N,5,-120, 20250205,4075,3980,4075,3960,96577,388539390,00,0.00,N,2,105, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index daf70e6b300d..2e2d7aac9e8a 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 +20250210,4795,4695,4795,4660,303558,1446503075,00,0.00,N,2,40, 20250207,4755,4895,4910,4755,526358,2532571240,00,0.00,N,5,-20, 20250206,4775,4770,4840,4730,428297,2068889340,00,0.00,N,2,30, 20250205,4745,4745,4760,4700,357521,1690350910,00,0.00,N,2,30, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 9b879b8053f5..fbda18227641 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 +20250210,4200,4140,4235,4095,21140,87781870,00,0.00,N,5,-50, 20250207,4250,4360,4420,4250,33634,145986305,00,0.00,N,5,-150, 20250206,4400,4340,4465,4305,48470,213188410,00,0.00,N,2,50, 20250205,4350,4240,4350,4105,58836,250795415,00,0.00,N,2,245, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 1bab1541262d..66f16a363796 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 +20250210,6030,5980,6110,5900,78935,475168940,00,0.00,N,2,80, 20250207,5950,6100,6190,5950,152842,931532510,00,0.00,N,5,-60, 20250206,6010,5940,6020,5860,66949,399397620,00,0.00,N,2,70, 20250205,5940,5900,5970,5840,53068,313301190,00,0.00,N,2,60, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 6b1a16602f59..ace637b5d698 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 +20250210,9740,9170,9760,9110,103063,975471340,00,0.00,N,2,570, 20250207,9170,9300,9300,9070,89532,819783710,00,0.00,N,5,-130, 20250206,9300,9550,9690,9290,75229,713818200,00,0.00,N,5,-170, 20250205,9470,9370,9550,9160,92959,871934260,00,0.00,N,2,100, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index af659a717a15..76ed38a7bf30 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 +20250210,26900,25400,26900,25050,37328,970385950,00,0.00,N,2,1000, 20250207,25900,25300,26300,24850,41839,1078344900,00,0.00,N,2,550, 20250206,25350,24850,25550,24600,39520,989589800,00,0.00,N,2,650, 20250205,24700,24950,25300,24550,26850,667793850,00,0.00,N,5,-250, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index f809eef0fd0a..9c58a06415b0 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 +20250210,6300,6200,6310,6200,326,2033540,00,0.00,N,2,150, 20250207,6150,6270,6300,6100,6015,37026380,00,0.00,N,5,-120, 20250206,6270,6290,6300,6230,608,3800490,00,0.00,N,2,40, 20250205,6230,6380,6400,6230,2895,18244690,00,0.00,N,5,-100, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index b79a8651bab9..080aea878708 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 +20250210,18150,18470,18530,18060,230409,4196087540,00,0.00,N,5,-90, 20250207,18240,17710,18470,17710,293490,5333435680,00,0.00,N,2,310, 20250206,17930,17830,18450,17530,339807,6127880470,00,0.00,N,2,470, 20250205,17460,17510,17640,17320,91938,1608256620,00,0.00,N,5,-180, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 88d272122368..3d751fc698b4 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 +20250210,4265,4330,4330,4245,54226,231359330,00,0.00,N,5,-65, 20250207,4330,4335,4360,4255,46125,198305795,00,0.00,N,5,-5, 20250206,4335,4305,4370,4285,39897,172229470,00,0.00,N,2,10, 20250205,4325,4215,4325,4215,43914,188358865,00,0.00,N,2,90, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index b703517c463c..c78fb2b8a3fa 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 +20250210,72200,72100,72600,71400,65160,4688400400,00,0.00,N,5,-600, 20250207,72800,75000,75300,72800,65831,4860565500,00,0.00,N,5,-2200, 20250206,75000,74500,76200,74500,72178,5437892200,00,0.00,N,2,200, 20250205,74800,73500,75200,73100,58761,4370234600,00,0.00,N,2,1100, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index a4b1d1cfdb91..b81cf68db86c 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 +20250210,681,658,723,653,1525331,1039701091,00,0.00,N,2,23, 20250207,658,670,671,655,370880,244504932,00,0.00,N,5,-12, 20250206,670,665,697,663,544951,369492982,00,0.00,N,2,10, 20250205,660,659,671,656,573393,378561135,00,0.00,N,2,2, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index e42d4ea0d124..76add8657390 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 +20250210,3595,3580,3630,3545,39800,142452030,00,0.00,N,5,-15, 20250207,3610,3640,3640,3580,24364,87904945,00,0.00,N,5,-30, 20250206,3640,3645,3645,3585,33420,121002905,00,0.00,N,2,40, 20250205,3600,3560,3605,3540,46965,168361920,00,0.00,N,2,25, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 9d4ebc506579..40f31c1ab944 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 +20250210,4870,4870,4900,4810,39227,189735920,00,0.00,N,3,0, 20250207,4870,4930,4950,4845,17913,87292035,00,0.00,N,5,-60, 20250206,4930,4970,5010,4825,57115,278990390,00,0.00,N,5,-40, 20250205,4970,4915,4970,4885,18314,90059535,00,0.00,N,2,80, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 4506d7ede21b..69673c12d277 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 +20250210,7490,7390,7540,7330,19455,144684790,00,0.00,N,2,100, 20250207,7390,7410,7410,7340,11530,84909950,00,0.00,N,5,-20, 20250206,7410,7400,7440,7330,20445,151031630,00,0.00,N,2,50, 20250205,7360,7270,7400,7270,9998,73399690,00,0.00,N,2,90, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 8f1e2dcddacb..04e4c9f8ffa6 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 +20250210,831,836,839,825,57701,47846367,00,0.00,N,5,-6, 20250207,837,845,847,832,43499,36502262,00,0.00,N,5,-7, 20250206,844,867,875,838,124837,105837318,00,0.00,N,5,-23, 20250205,867,874,892,864,66124,57869154,00,0.00,N,5,-7, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 14fdc23b2ed6..48ac5967abd0 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 +20250210,287,285,288,276,74141,21075357,00,0.00,N,2,2, 20250207,285,304,304,279,204810,58901927,00,0.00,N,5,-11, 20250206,296,291,296,278,207977,60411495,00,0.00,N,2,4, 20250205,292,286,295,285,122799,35653411,00,0.00,N,2,6, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 06dbc62ac386..d2ad26d9bd94 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 +20250210,4610,4640,4755,4575,41473,193877785,00,0.00,N,5,-65, 20250207,4675,4775,4775,4675,41352,194266325,00,0.00,N,5,-95, 20250206,4770,4670,4770,4625,29467,138000045,00,0.00,N,2,95, 20250205,4675,4685,4750,4650,63057,295968825,00,0.00,N,5,-10, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index acb57c8a3455..0436bd5926fd 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 +20250210,445,459,459,443,107839,48203578,00,0.00,N,5,-8, 20250207,453,448,460,441,330940,148286866,00,0.00,N,2,5, 20250206,448,450,454,443,80525,36105284,00,0.00,N,5,-2, 20250205,450,443,459,420,466636,201044171,00,0.00,N,2,8, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 3eb7f1acd11e..5bdc93386c5e 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 +20250210,604,569,604,557,1010688,594474245,00,0.00,N,2,35, 20250207,569,545,587,544,747827,427577764,00,0.00,N,2,23, 20250206,546,531,550,521,141508,74946964,00,0.00,N,2,18, 20250205,528,521,535,520,58501,30790526,00,0.00,N,2,7, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 765f4e925294..83060c92e5a0 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 +20250210,3335,3370,3450,3335,4364,14768330,00,0.00,N,5,-40, 20250207,3375,3395,3460,3285,1145,3877805,00,0.00,N,5,-20, 20250206,3395,3400,3400,3370,1529,5190695,00,0.00,N,5,-5, 20250205,3400,3295,3465,3295,2405,8083905,00,0.00,N,2,105, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index b0bd8351b298..20d82496bec5 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 +20250210,17220,16800,17290,16550,394024,6712598580,00,0.00,N,2,430, 20250207,16790,15960,17300,15530,726200,12097585270,00,0.00,N,2,940, 20250206,15850,15770,15850,15380,130147,2031965210,00,0.00,N,2,90, 20250205,15760,15530,15920,15460,93602,1467020070,00,0.00,N,2,270, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 8eab8f8121eb..4df58a1ae18d 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 +20250210,4555,4555,4750,4515,105628,488686875,00,0.00,N,3,0, 20250207,4555,4745,4770,4550,136329,628945740,00,0.00,N,5,-130, 20250206,4685,4710,4800,4650,65350,309031925,00,0.00,N,5,-20, 20250205,4705,4840,4890,4700,69309,328426450,00,0.00,N,5,-120, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index ad93971ca516..8137caae49f5 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 +20250210,5860,5680,5910,5540,36427,209910560,00,0.00,N,2,160, 20250207,5700,5440,5720,5300,80814,450546310,00,0.00,N,2,360, 20250206,5340,5190,5440,5010,73644,384402490,00,0.00,N,2,340, 20250205,5000,4500,5260,4435,191281,940431695,00,0.00,N,2,565, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index b9b971ed11e5..fe96d80e8a1f 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250210,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250207,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250206,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250205,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250204,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250203,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250131,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250124,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250123,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250205,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250204,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250203,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250131,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250124,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250123,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250122,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250121,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250120,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index ac713a53c682..4d838063d5d0 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 +20250210,7080,7030,7090,6920,22163,155400490,00,0.00,N,2,30, 20250207,7050,7150,7150,7010,29030,204129150,00,0.00,N,5,-50, 20250206,7100,7190,7210,7070,21902,156363990,00,0.00,N,5,-40, 20250205,7140,7050,7190,7050,21900,156054460,00,0.00,N,2,40, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 934c5fae35b5..2131d5ef17b1 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 +20250210,4140,4110,4305,4065,61961,256902510,00,0.00,N,5,-10, 20250207,4150,4175,4210,4140,37373,155788125,00,0.00,N,5,-25, 20250206,4175,4200,4275,4175,32331,135879740,00,0.00,N,2,25, 20250205,4150,4110,4280,4110,27337,114735580,00,0.00,N,2,45, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 6d9ec7f8bed1..501f780a55d1 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 +20250210,9450,9310,9660,9310,8801,83271160,00,0.00,N,2,140, 20250207,9310,9540,9610,9310,11677,111356900,00,0.00,N,5,-170, 20250206,9480,9500,9550,9300,12654,118879460,00,0.00,N,2,320, 20250205,9160,9230,9240,9100,17380,159067960,00,0.00,N,5,-50, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 902400eda732..1a69cbea318d 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 +20250210,3225,3195,3280,3185,178749,575958435,00,0.00,N,5,-5, 20250207,3230,3325,3345,3200,222639,723203675,00,0.00,N,5,-90, 20250206,3320,3425,3465,3305,508058,1709011085,00,0.00,N,5,-25, 20250205,3345,3205,3375,3205,402055,1330071370,00,0.00,N,2,115, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index a531e5609a25..543cf2212b5f 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 +20250210,24950,24400,25250,24300,32816,812019200,00,0.00,N,2,600, 20250207,24350,24350,24950,24050,17260,422566250,00,0.00,N,5,-150, 20250206,24500,23600,24650,23600,34750,841478550,00,0.00,N,2,1250, 20250205,23250,23350,23600,23200,11310,263811000,00,0.00,N,5,-150, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index fac148a34a3e..26673e53b95a 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 +20250210,726,725,730,714,40275,28933764,00,0.00,N,2,2, 20250207,724,725,729,721,59414,43019045,00,0.00,N,2,1, 20250206,723,715,726,712,100297,71853224,00,0.00,N,2,8, 20250205,715,710,718,705,69805,49687022,00,0.00,N,2,5, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 38e636091504..924318127857 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 +20250210,21650,22000,22200,21300,182305,3938235600,00,0.00,N,5,-500, 20250207,22150,22450,22900,22000,182538,4105368900,00,0.00,N,2,450, 20250206,21700,21400,22250,21350,159124,3490611600,00,0.00,N,2,550, 20250205,21150,20600,21300,20250,82860,1724542750,00,0.00,N,2,650, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index e8a0b5c301b3..3f3721a2643a 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 +20250210,13020,13170,13220,12790,6615,86005480,00,0.00,N,2,60, 20250207,12960,12510,13010,12500,7239,92936200,00,0.00,N,2,350, 20250206,12610,12750,12750,12510,5224,65942440,00,0.00,N,5,-90, 20250205,12700,12330,12710,12330,8227,103815190,00,0.00,N,2,370, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index f4bdc020659b..0f46b1f2565a 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 +20250210,49400,48900,49850,48800,1068542,52920161000,00,0.00,N,2,150, 20250207,49250,49900,50300,49150,1097705,54240936250,00,0.00,N,5,-750, 20250206,50000,50400,50600,49000,1632445,81196635400,00,0.00,N,5,-700, 20250205,50700,51200,52000,50600,1164141,59500001800,00,0.00,N,5,-300, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 7f5c6f3482ec..6ba4876ab285 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 +20250210,9710,8980,10530,8970,17615584,173774194380,00,0.00,N,2,1320, 20250207,8390,8130,8500,8080,1493119,12591224090,00,0.00,N,2,230, 20250206,8160,8530,8580,8030,1225380,10166818950,00,0.00,N,5,-60, 20250205,8220,7860,8500,7840,2296565,19031452740,00,0.00,N,2,430, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 116ed3d0e90a..f80bfc0de31c 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 +20250210,1069,1035,1074,1007,2506862,2605236021,00,0.00,N,2,11, 20250207,1058,1138,1171,1048,5704363,6252070744,00,0.00,N,5,-79, 20250206,1137,1055,1270,1034,34350484,41061938791,00,0.00,N,2,82, 20250205,1055,1043,1056,1014,501967,522087018,00,0.00,N,2,20, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 8fabfc9fb9ba..2b803034bfd9 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 +20250210,18970,18300,19040,17700,166121,3078960920,00,0.00,N,2,470, 20250207,18500,18300,18800,18210,130874,2420522300,00,0.00,N,2,160, 20250206,18340,18400,18500,18280,46600,854090330,00,0.00,N,5,-10, 20250205,18350,18270,18810,18270,69720,1291365730,00,0.00,N,2,60, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 44f91173c64c..d539d0dd6c41 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 +20250210,6290,6210,6340,6140,222530,1403239590,00,0.00,N,5,-60, 20250207,6350,6300,6490,6180,306564,1950566050,00,0.00,N,5,-20, 20250206,6370,6500,6550,6320,428092,2748667160,00,0.00,N,2,10, 20250205,6360,6350,6560,6220,381735,2438541800,00,0.00,N,2,30, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index afdd1c52dd3d..28644af9d4d5 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 +20250210,1618,1601,1622,1590,28986,46394044,00,0.00,N,5,-2, 20250207,1620,1628,1628,1600,39631,63896355,00,0.00,N,5,-7, 20250206,1627,1638,1638,1585,127734,205419229,00,0.00,N,3,0, 20250205,1627,1608,1635,1608,7714,12467500,00,0.00,N,3,0, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index fe1db76c6bdb..3db321074c7c 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 +20250210,659,654,659,649,15679,10206237,00,0.00,N,2,5, 20250207,654,645,655,644,11624,7528930,00,0.00,N,2,9, 20250206,645,654,654,635,18804,12086166,00,0.00,N,5,-9, 20250205,654,646,657,641,11664,7567408,00,0.00,N,2,8, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index b004b4a38e43..5b0ac43be39a 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 +20250210,3950,3905,4025,3890,37259,147032295,00,0.00,N,3,0, 20250207,3950,4090,4105,3930,122219,486164250,00,0.00,N,5,-160, 20250206,4110,4220,4220,4085,83579,344883835,00,0.00,N,5,-110, 20250205,4220,4300,4300,4195,57474,242982860,00,0.00,N,5,-75, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 5706ab659990..c92a0d554f03 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 +20250210,50000,50900,51600,49950,36673,1859868950,00,0.00,N,5,-1000, 20250207,51000,51400,52000,50700,20756,1065620300,00,0.00,N,5,-300, 20250206,51300,52500,53600,50000,38700,2022418400,00,0.00,N,5,-1200, 20250205,52500,50000,52900,50000,58891,3054462900,00,0.00,N,2,2750, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 03236b5cc4a4..afe80a957484 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 +20250210,763,751,766,749,92664,70360104,00,0.00,N,2,10, 20250207,753,746,760,729,165124,123232480,00,0.00,N,2,7, 20250206,746,729,753,722,170486,126078072,00,0.00,N,2,21, 20250205,725,721,727,716,78119,56548238,00,0.00,N,2,10, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index a4b24d30907e..5ecd61ac20ff 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 +20250210,913,950,950,903,310931,284143429,00,0.00,N,5,-20, 20250207,933,945,950,930,303259,284450984,00,0.00,N,5,-22, 20250206,955,970,978,912,210230,200086519,00,0.00,N,5,-15, 20250205,970,991,1007,959,395284,385554741,00,0.00,N,5,-25, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 7af15f0409cd..3a8d37bb3dd6 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250210,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250207,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250206,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250205,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250204,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250203,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250131,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250124,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250123,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250205,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250204,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250203,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250131,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250124,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250123,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250122,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250121,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250120,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 16eb4e0e20ce..33954e4cd3b5 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 +20250210,2035,2040,2070,2000,97683,198606095,00,0.00,N,5,-15, 20250207,2050,2145,2150,2040,104070,215087130,00,0.00,N,5,-95, 20250206,2145,2150,2160,2100,133107,283353280,00,0.00,N,2,15, 20250205,2130,2200,2200,2120,102217,220313565,00,0.00,N,5,-70, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 3fa8b59804e4..1c4bf5885df9 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 +20250210,772,778,780,765,183970,142285158,00,0.00,N,5,-7, 20250207,779,787,794,772,217105,169161870,00,0.00,N,5,-9, 20250206,788,799,799,784,127394,100665751,00,0.00,N,5,-3, 20250205,791,784,800,781,117958,93100104,00,0.00,N,3,0, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 4f75b9e875ec..487617ecba20 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 +20250210,32100,31400,32600,30550,46604,1480253850,00,0.00,N,2,600, 20250207,31500,29850,32000,29750,80081,2487322200,00,0.00,N,2,2100, 20250206,29400,29600,29600,29150,8091,237729050,00,0.00,N,5,-50, 20250205,29450,29450,29850,29400,15211,450468800,00,0.00,N,2,200, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 453283c9ab2f..7ee77ccef8f4 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 +20250210,1868,1950,1950,1835,24469,45516544,00,0.00,N,5,-3, 20250207,1871,1889,1962,1871,16949,32242455,00,0.00,N,5,-18, 20250206,1889,1894,1949,1865,16142,30449748,00,0.00,N,2,3, 20250205,1886,1891,1968,1885,6786,12924538,00,0.00,N,5,-3, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 37132838a69a..849870852628 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 +20250210,226500,210000,228000,209000,117352,26103923000,00,0.00,N,2,11000, 20250207,215500,218000,219500,211500,77150,16629370000,00,0.00,N,5,-500, 20250206,216000,206500,217500,206000,125232,26656113500,00,0.00,N,2,13000, 20250205,203000,202500,208000,200000,41884,8495293500,00,0.00,N,2,500, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 5ce944dd8817..bb978f3534a7 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 +20250210,31250,32650,33400,31100,1438131,46645909450,00,0.00,N,5,-1050, 20250207,32300,32400,32950,31300,1148096,36890028250,00,0.00,N,2,50, 20250206,32250,34200,34300,31650,2051637,67012311350,00,0.00,N,5,-2100, 20250205,34350,32000,35700,31950,4116851,141230211100,00,0.00,N,2,2600, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 6a1930346d5a..b98c9156a7dc 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 +20250210,5090,5010,5100,4955,29101,146668040,00,0.00,N,2,70, 20250207,5020,5090,5110,5000,59721,301456680,00,0.00,N,5,-70, 20250206,5090,5100,5140,5060,46712,237839810,00,0.00,N,3,0, 20250205,5090,5050,5120,5010,53357,270583680,00,0.00,N,2,70, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 29ed48e95673..f40dd5b52b03 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 +20250210,95300,94700,96700,93700,163,15633800,00,0.00,N,2,600, 20250207,94700,94700,95800,94600,219,20748000,00,0.00,N,5,-1300, 20250206,96000,95000,96000,94700,265,25168200,00,0.00,N,2,1100, 20250205,94900,96400,96400,94700,34,3228900,00,0.00,N,5,-900, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 2cd49794afab..b1ef942458fc 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 +20250210,3090,3180,3185,3065,141558,441436770,00,0.00,N,5,-35, 20250207,3125,3100,3175,3055,230745,719651880,00,0.00,N,2,25, 20250206,3100,3030,3195,3020,241041,749817435,00,0.00,N,2,130, 20250205,2970,2980,3010,2965,52919,157907760,00,0.00,N,5,-5, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index baa823467085..7337d0d0ae33 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 +20250210,1873,1860,1877,1835,244954,455905676,00,0.00,N,2,13, 20250207,1860,1875,1882,1850,243667,452790893,00,0.00,N,5,-15, 20250206,1875,1873,1897,1864,244636,458872551,00,0.00,N,2,2, 20250205,1873,1815,1882,1815,443294,821058378,00,0.00,N,2,53, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 96fc5b194448..c0d8aa89c455 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 +20250210,2880,2870,2925,2820,250706,722626960,00,0.00,N,2,10, 20250207,2870,2950,3000,2860,737953,2146408295,00,0.00,N,5,-65, 20250206,2935,2890,3050,2865,2376633,7065184890,00,0.00,N,2,65, 20250205,2870,2805,2885,2700,373285,1066004635,00,0.00,N,2,80, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 5039a51cd7cb..8bb958637874 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 +20250210,2745,2755,2775,2720,263984,726744020,00,0.00,N,5,-10, 20250207,2755,2790,2840,2745,319515,884007085,00,0.00,N,5,-45, 20250206,2800,2730,2850,2730,747794,2107753835,00,0.00,N,2,60, 20250205,2740,2685,2750,2685,159992,436956300,00,0.00,N,2,55, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 57326fb7d7ad..2f079ec5027e 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 +20250210,75500,80100,80400,74300,416076,31976432800,00,0.00,N,5,-5500, 20250207,81000,82000,82900,78800,305996,24569646400,00,0.00,N,5,-2000, 20250206,83000,78000,84100,76000,608192,48938929800,00,0.00,N,2,4300, 20250205,78700,78400,80500,77300,362639,28640880000,00,0.00,N,2,1400, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 34b2de42541d..0e73a7cf896f 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 +20250210,9440,9000,9520,8720,258329,2371092620,00,0.00,N,2,400, 20250207,9040,9260,9260,8990,260295,2361476370,00,0.00,N,5,-190, 20250206,9230,8980,9230,8850,193898,1754534770,00,0.00,N,2,440, 20250205,8790,8860,9130,8790,112674,1003218880,00,0.00,N,5,-10, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 07ed35bef5ba..d57465972abd 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 +20250210,5150,5240,5240,5040,15677,79778260,00,0.00,N,5,-90, 20250207,5240,5270,5270,5160,11199,58461480,00,0.00,N,5,-30, 20250206,5270,5150,5380,5060,24659,128520510,00,0.00,N,2,210, 20250205,5060,5060,5210,5040,15500,79166020,00,0.00,N,3,0, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index cb5074d2c12b..8ce6d7c4f3e6 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 +20250210,8650,8080,9000,7980,1483161,12858094420,00,0.00,N,2,410, 20250207,8240,7980,8270,7700,233841,1882376230,00,0.00,N,2,210, 20250206,8030,8410,8410,8000,264251,2153040980,00,0.00,N,5,-390, 20250205,8420,8360,8900,8340,742909,6331047760,00,0.00,N,2,220, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 34365293ceb3..2d7644d1db9d 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 +20250210,4005,4040,4040,3940,138718,551589350,00,0.00,N,5,-40, 20250207,4045,4025,4055,3975,108925,437182520,00,0.00,N,2,20, 20250206,4025,4060,4100,3990,115561,463734875,00,0.00,N,5,-20, 20250205,4045,4100,4150,4020,169608,685926055,00,0.00,N,5,-55, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index a8c90c92b844..01fe998b345c 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 +20250210,8130,8220,9040,7920,2437751,20683443700,00,0.00,N,2,130, 20250207,8000,7590,8290,7510,2510114,19771871670,00,0.00,N,2,450, 20250206,7550,7450,7920,7280,2847734,21528969020,00,0.00,N,2,150, 20250205,7400,6030,7830,5940,10649320,77971355480,00,0.00,N,2,1370, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 4367e76b47ba..62318cc94b08 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 +20250210,5630,5640,5670,5590,28797,162442700,00,0.00,N,5,-10, 20250207,5640,5640,5680,5590,41262,232903500,00,0.00,N,3,0, 20250206,5640,5630,5690,5630,45045,255239340,00,0.00,N,2,10, 20250205,5630,5550,5650,5550,35409,199377320,00,0.00,N,2,60, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 5fbb737e28e0..539f8d2d5d2a 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,939,960,975,901,753376,714341863,00,0.00,N,5,-21, 20250207,960,961,972,949,499834,479574749,00,0.00,N,3,0, 20250206,960,997,1005,920,2008632,1933533185,00,0.00,N,5,-1, 20250205,961,961,1020,937,644487,622898517,00,0.00,N,5,-23, 20250204,984,984,984,984,0,0,00,0.00,N,0,0, 20250203,984,978,991,951,278643,271838759,00,0.00,N,2,5, -20250131,979,950,1019,940,420766,406392183,00,0.00,Y,2,9, -20250124,970,985,1027,949,1107096,1087225054,00,0.00,Y,5,-30, +20250131,979,950,1019,940,420766,406392183,00,0.00,N,2,9, +20250124,970,985,1027,949,1107096,1087225054,00,0.00,N,5,-30, 20250123,1000,1014,1033,904,2342935,2227098591,00,0.00,N,5,-16, 20250122,1016,1015,1031,930,1210579,1198889548,00,0.00,N,2,1, 20250121,1015,1084,1084,976,1990452,2001709929,00,0.00,N,5,-70, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 2e1a62a30b42..9bdf30d8a4a9 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,393,379,408,363,400019,154804018,00,0.00,N,2,16, 20250207,377,366,393,360,497707,186290533,00,0.00,N,5,-17, 20250206,394,415,415,392,274399,109335253,00,0.00,N,5,-13, 20250205,407,424,426,402,245278,100528633,00,0.00,N,5,-10, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 6d09267d278e..dccdff9bd81e 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 +20250210,7250,7260,7360,7220,50906,370259030,00,0.00,N,5,-90, 20250207,7340,7250,7350,7170,102070,741346270,00,0.00,N,2,100, 20250206,7240,7280,7400,7230,56787,413942650,00,0.00,N,5,-100, 20250205,7340,7160,7400,7140,104128,757776010,00,0.00,N,2,250, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 8d8723e9c3a8..3f16e75468c9 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 +20250210,1078,1091,1093,1060,59211,63586035,00,0.00,N,5,-15, 20250207,1093,1119,1119,1081,66108,72499357,00,0.00,N,5,-26, 20250206,1119,1097,1128,1097,64106,71557778,00,0.00,N,2,23, 20250205,1096,1088,1116,1072,104593,114966272,00,0.00,N,2,30, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index f5660afec82a..50d30f33b34a 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 +20250210,10500,10080,11270,9920,3346327,35835788390,00,0.00,N,2,200, 20250207,10300,10150,10450,9970,834099,8516124500,00,0.00,N,2,40, 20250206,10260,10450,10580,10130,1719069,17723324310,00,0.00,N,2,280, 20250205,9980,9470,10690,9470,3988741,40844236060,00,0.00,N,2,600, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 8578f237bcdd..476aed7d7fa5 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 +20250210,1830,1781,1830,1781,212761,385450353,00,0.00,N,2,13, 20250207,1817,1781,1849,1781,248644,451662827,00,0.00,N,2,20, 20250206,1797,1805,1813,1787,214393,385287064,00,0.00,N,2,1, 20250205,1796,1820,1836,1796,227216,412348825,00,0.00,N,5,-12, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 439057932312..f9b3e58f0e3d 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 +20250210,16260,16480,16480,16200,112045,1828752180,00,0.00,N,5,-220, 20250207,16480,16680,16680,16260,159042,2614672270,00,0.00,N,5,-200, 20250206,16680,16710,16900,16400,185003,3078546740,00,0.00,N,3,0, 20250205,16680,17140,17140,16650,156579,2630825160,00,0.00,N,5,-390, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 4bc2307c02f6..46114b7213ba 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 +20250210,1297,1252,1297,1252,55380,70302930,00,0.00,N,2,45, 20250207,1252,1353,1358,1245,168775,217189326,00,0.00,N,5,-112, 20250206,1364,1369,1375,1355,8925,12017774,00,0.00,N,2,2, 20250205,1362,1370,1376,1359,21104,28897253,00,0.00,N,5,-6, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index e2f17e101629..a68b07aab851 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 +20250210,1694,1680,1715,1680,11215,18914231,00,0.00,N,5,-21, 20250207,1715,1732,1733,1710,7790,13384277,00,0.00,N,5,-8, 20250206,1723,1726,1726,1718,6247,10786138,00,0.00,N,5,-3, 20250205,1726,1714,1771,1713,6010,10398102,00,0.00,N,2,13, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 48cd68829e03..08786975354c 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 +20250210,1459,1477,1479,1411,125824,180911994,00,0.00,N,5,-18, 20250207,1477,1485,1498,1475,55617,82393295,00,0.00,N,5,-7, 20250206,1484,1541,1551,1480,108133,162377641,00,0.00,N,5,-56, 20250205,1540,1519,1540,1499,57741,87804320,00,0.00,N,2,21, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index c0eee191e376..c021b90d4682 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 +20250210,867,881,900,867,92050,80460330,00,0.00,N,5,-14, 20250207,881,904,923,880,134757,119614918,00,0.00,N,5,-15, 20250206,896,926,926,896,60889,54966749,00,0.00,N,5,-11, 20250205,907,904,914,895,110900,100314443,00,0.00,N,2,3, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 2122b2f4f37e..74c7c3a12ae7 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 +20250210,1780,1800,1950,1759,1022193,1868412766,00,0.00,N,5,-9, 20250207,1789,1777,1825,1760,144911,259144363,00,0.00,N,5,-16, 20250206,1805,1815,1860,1769,262446,475649868,00,0.00,N,5,-6, 20250205,1811,1785,1830,1782,137198,246939394,00,0.00,N,2,21, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index a0e3a78c4936..28e49a06523b 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 +20250210,7090,7010,7170,6910,65064,458216940,00,0.00,N,3,0, 20250207,7090,7330,7330,7050,77956,555928080,00,0.00,N,5,-200, 20250206,7290,7340,7480,7240,57708,424127190,00,0.00,N,5,-110, 20250205,7400,7290,7490,7220,28859,211459920,00,0.00,N,2,110, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index a96603e25b67..6558818934af 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 +20250210,10300,10160,10390,10010,694766,7099380820,00,0.00,N,2,140, 20250207,10160,10000,10330,9890,797850,8096324210,00,0.00,N,2,140, 20250206,10020,9990,10030,9660,634572,6253036580,00,0.00,N,2,80, 20250205,9940,9770,10120,9770,778721,7753305120,00,0.00,N,2,200, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 4896c2be8c5e..f94d725cdd8f 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 +20250210,5650,5590,5670,5520,39368,220401120,00,0.00,N,2,60, 20250207,5590,5570,5690,5550,34266,191931570,00,0.00,N,3,0, 20250206,5590,5600,5630,5450,38296,212858480,00,0.00,N,2,20, 20250205,5570,5350,5640,5350,80420,443909480,00,0.00,N,2,180, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 320372dd5510..e0f805bdba4b 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 +20250210,924,935,947,911,69302,63794567,00,0.00,N,5,-11, 20250207,935,939,952,930,23038,21658552,00,0.00,N,5,-4, 20250206,939,932,966,932,41763,39522309,00,0.00,N,2,11, 20250205,928,936,952,922,44735,41732071,00,0.00,N,2,3, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 66f55713b5fa..7242174f03dd 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 +20250210,35050,34750,35500,34700,38594,1355329400,00,0.00,N,2,800, 20250207,34250,34600,34850,34250,10474,361806900,00,0.00,N,5,-450, 20250206,34700,34150,34900,34100,7654,264695650,00,0.00,N,2,550, 20250205,34150,34600,34600,34100,4575,156407900,00,0.00,N,2,50, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 9788b54e7204..e7b0aea97ca6 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 +20250210,3800,3810,3810,3715,44202,166574570,00,0.00,N,3,0, 20250207,3800,3805,3830,3780,33218,126362435,00,0.00,N,5,-40, 20250206,3840,3840,3865,3800,41588,158841010,00,0.00,N,5,-10, 20250205,3850,3765,3870,3765,110474,422704890,00,0.00,N,2,130, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 11ed45e3ea06..7ce4ab7a3ad2 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 +20250210,1190,1189,1194,1169,117076,138399561,00,0.00,N,3,0, 20250207,1190,1208,1208,1179,201458,238543705,00,0.00,N,5,-18, 20250206,1208,1201,1215,1195,126639,152248905,00,0.00,N,2,14, 20250205,1194,1201,1207,1192,101486,121737222,00,0.00,N,5,-7, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 6c451b2d2cfe..7923008d1517 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 +20250210,4335,4170,4355,4080,236605,1004950580,00,0.00,N,2,115, 20250207,4220,3865,4250,3820,312600,1268046165,00,0.00,N,2,320, 20250206,3900,3815,3900,3815,35754,137292010,00,0.00,N,2,90, 20250205,3810,3725,3865,3725,45544,174264725,00,0.00,N,2,60, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index ef91aeac47da..b26b837923fd 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 +20250210,69300,67900,70800,66700,647977,44629403500,00,0.00,N,2,300, 20250207,69000,72600,72600,69000,645312,45431315500,00,0.00,N,5,-2900, 20250206,71900,73200,75000,70900,1025321,74579671100,00,0.00,N,2,300, 20250205,71600,75500,75900,70800,1386547,100674143900,00,0.00,N,5,-2900, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index d910cbf4ab93..3ec2d40c6a4c 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 +20250210,6110,6050,6190,5780,3862791,23293764380,00,0.00,N,5,-200, 20250207,6310,6410,6570,6250,2943482,18808411860,00,0.00,N,5,-300, 20250206,6610,6750,6870,6510,3877207,25904026370,00,0.00,N,5,-70, 20250205,6680,6700,6850,6410,5223319,34750827050,00,0.00,N,2,20, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index c544b7be9007..ede17f9a9dff 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 +20250210,28400,27550,28600,27350,39038,1101707400,00,0.00,N,2,300, 20250207,28100,28600,28800,28100,26138,739286550,00,0.00,N,5,-750, 20250206,28850,29200,29250,28500,21990,633614800,00,0.00,N,3,0, 20250205,28850,29950,29950,28850,34386,1005229200,00,0.00,N,5,-1050, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index c89ffb3c70db..6bd090e8e7b8 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 +20250210,21450,21750,21800,21100,35327,750522800,00,0.00,N,5,-300, 20250207,21750,21400,21750,21300,7967,171447550,00,0.00,N,2,350, 20250206,21400,21400,21700,21200,5885,126301750,00,0.00,N,2,100, 20250205,21300,21500,21500,21050,8776,186040850,00,0.00,N,5,-50, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 42bb43ff528d..2f1ec3e175c5 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 +20250210,6950,6970,6970,6820,37944,262786810,00,0.00,N,2,20, 20250207,6930,7050,7050,6860,36507,252742490,00,0.00,N,3,0, 20250206,6930,6950,7000,6880,42808,297604750,00,0.00,N,2,10, 20250205,6920,6860,6980,6860,27205,188831110,00,0.00,N,2,40, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index e58d60bdc36f..4d6b8857e260 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 +20250210,1336,1308,1347,1299,267155,355236079,00,0.00,N,2,26, 20250207,1310,1302,1315,1270,290502,376928398,00,0.00,N,2,5, 20250206,1305,1300,1334,1292,194871,254058729,00,0.00,N,2,3, 20250205,1302,1285,1318,1285,127131,166137707,00,0.00,N,2,5, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 569f761027f5..3af3e58e513a 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 +20250210,4830,4900,4915,4805,56414,273800000,00,0.00,N,5,-70, 20250207,4900,4935,4940,4885,29082,143004980,00,0.00,N,5,-30, 20250206,4930,4940,5000,4885,55746,275339290,00,0.00,N,5,-35, 20250205,4965,4870,5050,4870,128273,635803710,00,0.00,N,2,85, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 345785fb50c0..ee90839f904d 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 +20250210,2185,2220,2240,2180,13158,28852930,00,0.00,N,5,-55, 20250207,2240,2170,2240,2165,16678,37004090,00,0.00,N,2,70, 20250206,2170,2130,2190,2130,5103,10981060,00,0.00,N,2,40, 20250205,2130,2120,2165,2105,7333,15634070,00,0.00,N,2,10, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 79620363d24e..cce6e00ee00d 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 +20250210,2060,2200,2200,2015,194677,404487405,00,0.00,N,5,-160, 20250207,2220,2300,2310,2145,104799,230858380,00,0.00,N,2,5, 20250206,2215,2300,2320,2215,96496,218217250,00,0.00,N,5,-85, 20250205,2300,2445,2445,2295,152097,354474330,00,0.00,N,5,-175, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 7bd96f4c4492..0744253de00c 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 +20250210,2000,2085,2120,1998,126085,254815948,00,0.00,N,5,-85, 20250207,2085,2030,2200,2025,128185,271378295,00,0.00,N,2,35, 20250206,2050,2100,2140,2050,94865,197540085,00,0.00,N,5,-50, 20250205,2100,2090,2140,2055,72175,151487285,00,0.00,N,3,0, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 4f1288060f69..01458076107f 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 +20250210,3070,3045,3080,3005,273818,833921600,00,0.00,N,2,10, 20250207,3060,3090,3115,3055,286643,882479165,00,0.00,N,5,-30, 20250206,3090,3140,3150,3080,294150,914398995,00,0.00,N,5,-40, 20250205,3130,3045,3250,3045,1187291,3754750350,00,0.00,N,2,85, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index c982257a84f3..1ead2ce98920 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 +20250210,13660,12880,14050,12530,302525,4096785780,00,0.00,N,2,470, 20250207,13190,13000,14290,12910,521697,6983877090,00,0.00,N,2,340, 20250206,12850,12200,12900,11820,171935,2114046450,00,0.00,N,2,670, 20250205,12180,12100,12260,11960,91551,1109897230,00,0.00,N,2,230, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 0d3b962b86c9..870bd2e2bec5 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 +20250210,78700,79900,81800,77800,2566621,204493789100,00,0.00,N,5,-900, 20250207,79600,74000,81100,73700,6552761,519884160400,00,0.00,N,2,8100, 20250206,71500,60800,73000,57200,8837883,586783984300,00,0.00,N,2,10400, 20250205,61100,60400,61300,59200,882387,53201211200,00,0.00,N,2,1300, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 8364ad97312e..33e06f0008ba 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 +20250210,55700,56400,57700,55700,1547194,87380772800,00,0.00,N,5,-1500, 20250207,57200,57700,58300,56200,2240564,128817626300,00,0.00,N,5,-500, 20250206,57700,56400,58000,55000,4504009,255108432300,00,0.00,N,2,1900, 20250205,55800,60500,61900,54900,11928487,696272604400,00,0.00,N,5,-6100, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 946a4f9eef08..89b05a6e65c9 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 +20250210,6170,6050,6240,6030,292966,1799763330,00,0.00,N,5,-30, 20250207,6200,6310,6350,6120,443687,2763082860,00,0.00,N,5,-200, 20250206,6400,6230,6400,6140,767180,4815350400,00,0.00,N,2,240, 20250205,6160,6140,6400,6060,831827,5168862710,00,0.00,N,2,30, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 8c01cf674e61..71f256a1f998 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 +20250210,2030,1995,2030,1938,23813,46883078,00,0.00,N,2,33, 20250207,1997,1972,2000,1936,3098,6068371,00,0.00,N,2,25, 20250206,1972,1923,1975,1904,6829,13232072,00,0.00,N,2,49, 20250205,1923,1875,1925,1841,15739,29704294,00,0.00,N,2,48, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index ad00be88e745..90635a3e40d6 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 +20250210,17980,17620,18050,17620,104452,1867941170,00,0.00,N,2,360, 20250207,17620,17810,18000,17620,67000,1186061570,00,0.00,N,5,-240, 20250206,17860,17730,17990,17730,63383,1131992490,00,0.00,N,2,130, 20250205,17730,17600,17940,17590,67672,1202938030,00,0.00,N,2,130, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index b509bb0d040f..e8ff1d6710b1 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 +20250210,85400,83500,87500,80400,142737,11995497300,00,0.00,N,5,-300, 20250207,85700,81500,88600,80800,163075,13956584000,00,0.00,N,2,4400, 20250206,81300,72700,81800,71400,110658,8573022500,00,0.00,N,2,9200, 20250205,72100,72000,73300,71500,21597,1561584800,00,0.00,N,5,-200, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 4f1248dcf9f9..01d7a67e3e2d 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 +20250210,1231,1228,1289,1219,422255,525753738,00,0.00,N,2,25, 20250207,1206,1210,1226,1184,214552,258285430,00,0.00,N,2,1, 20250206,1205,1207,1225,1189,248565,298679631,00,0.00,N,5,-2, 20250205,1207,1192,1235,1191,170097,205751922,00,0.00,N,2,3, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index bc62b4f56558..1534ea71cfcc 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 +20250210,6440,6570,6840,6430,255167,1687075680,00,0.00,N,5,-210, 20250207,6650,7000,7000,6590,320671,2165489990,00,0.00,N,5,-320, 20250206,6970,7150,7300,6840,322566,2287571890,00,0.00,N,5,-180, 20250205,7150,7350,7360,7000,179948,1279903970,00,0.00,N,5,-170, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index ac65a9e883b6..02cf2acb5fd3 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 +20250210,7370,7370,7460,7350,10972,81223600,00,0.00,N,5,-20, 20250207,7390,7620,7620,7360,27837,206778290,00,0.00,N,5,-230, 20250206,7620,7680,7730,7540,16367,124531400,00,0.00,N,5,-100, 20250205,7720,7630,7750,7550,26050,199267800,00,0.00,N,2,90, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 4ac52b3cfaaf..e240d5a6cba4 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 +20250210,25550,25600,26450,25500,33688,879550050,00,0.00,N,5,-50, 20250207,25600,25900,26250,25450,26553,688340050,00,0.00,N,2,100, 20250206,25500,25850,25950,25400,25504,656263750,00,0.00,N,5,-150, 20250205,25650,26450,26450,25200,48033,1224654900,00,0.00,N,5,-350, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index ebef18ed8d16..a9f423e16ea7 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 +20250210,255,255,257,249,118722,29914791,00,0.00,N,2,1, 20250207,254,256,257,252,117760,29915743,00,0.00,N,5,-5, 20250206,259,257,259,253,89184,22842011,00,0.00,N,3,0, 20250205,259,259,259,254,34695,8912994,00,0.00,N,5,-1, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 0cf8e3ef7dc0..77b316016395 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 +20250210,4915,4870,4990,4790,11465,56452575,00,0.00,N,2,15, 20250207,4900,4800,4965,4795,33996,165564990,00,0.00,N,2,100, 20250206,4800,4820,4820,4750,8642,41268545,00,0.00,N,3,0, 20250205,4800,4620,4810,4620,7304,34432750,00,0.00,N,2,150, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index cddf4361738e..edc174d3d9ad 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,145,145,145,145,0,0,00,0.00,Y,3,0, +20250210,145,145,145,145,0,0,00,0.00,Y,3,0, +20250207,145,145,145,145,0,0,00,0.00,Y,0,0, 20250206,145,145,145,145,0,0,00,0.00,Y,0,0, -20250205,145,145,145,145,0,0,00,0.00,Y,0,0, -20250204,145,145,145,145,0,0,00,0.00,Y,0,0, -20250203,145,145,145,145,0,0,00,0.00,Y,0,0, -20250131,145,145,145,145,0,0,00,0.00,Y,0,0, -20250124,145,145,145,145,0,0,00,0.00,Y,0,0, -20250123,145,145,145,145,0,0,00,0.00,Y,0,0, +20250205,145,145,145,145,0,0,00,0.00,N,0,0, +20250204,145,145,145,145,0,0,00,0.00,N,0,0, +20250203,145,145,145,145,0,0,00,0.00,N,0,0, +20250131,145,145,145,145,0,0,00,0.00,N,0,0, +20250124,145,145,145,145,0,0,00,0.00,N,0,0, +20250123,145,145,145,145,0,0,00,0.00,N,0,0, 20250122,145,145,145,145,0,0,00,0.00,N,0,0, 20250121,145,145,145,145,0,0,00,0.00,N,0,0, 20250120,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index a82e2934a363..155a4c9b109e 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 +20250210,1898,1909,1909,1870,41230,77586729,00,0.00,N,5,-4, 20250207,1902,1854,1909,1854,72591,137200398,00,0.00,N,2,48, 20250206,1854,1896,1925,1852,38165,71945235,00,0.00,N,5,-42, 20250205,1896,1897,1933,1830,59410,111008947,00,0.00,N,5,-1, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 82977c1f8a16..3e74a9c48bae 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 +20250210,90200,92000,92300,89500,244947,22204738100,00,0.00,N,5,-3800, 20250207,94000,89400,97800,89100,429412,40189409700,00,0.00,N,2,3700, 20250206,90300,92400,92400,89400,206264,18619410600,00,0.00,N,5,-2100, 20250205,92400,91900,94000,90900,190029,17544465600,00,0.00,N,2,1000, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index caac06fada22..be19f0176740 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 +20250210,6090,5600,6150,5480,142542,844076390,00,0.00,N,2,470, 20250207,5620,5970,5970,5620,79537,457261670,00,0.00,N,5,-350, 20250206,5970,6060,6150,5840,116268,692889240,00,0.00,N,5,-110, 20250205,6080,6120,6320,6000,191232,1172124990,00,0.00,N,5,-20, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index f7a710381968..dab1d836b3e6 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 +20250210,214,216,216,212,180981,38582013,00,0.00,N,5,-2, 20250207,216,216,218,213,158595,34121357,00,0.00,N,3,0, 20250206,216,216,220,213,130191,28180563,00,0.00,N,3,0, 20250205,216,220,221,213,153057,33243157,00,0.00,N,5,-4, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 679a596c2727..7891f81b3aa1 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 +20250210,1557,1582,1582,1541,290783,453138378,00,0.00,N,5,-10, 20250207,1567,1660,1673,1529,722572,1135290892,00,0.00,N,5,-71, 20250206,1638,1637,1684,1608,705430,1162594431,00,0.00,N,2,11, 20250205,1627,1650,1652,1605,513694,835183829,00,0.00,N,5,-5, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index bef1a32cfd34..c57208cb5fad 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 +20250210,4015,4010,4090,3985,164623,663444705,00,0.00,N,3,0, 20250207,4015,4065,4090,4015,143526,580021915,00,0.00,N,5,-75, 20250206,4090,4070,4125,4045,132425,542506020,00,0.00,N,2,35, 20250205,4055,4055,4090,4040,119287,483444115,00,0.00,N,3,0, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 6c991f5211df..495a00f97024 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 +20250210,4365,4400,4550,4230,1873357,8299059780,00,0.00,N,5,-15, 20250207,4380,4495,4500,4350,1118900,4912589085,00,0.00,N,5,-135, 20250206,4515,4575,4675,4490,1841482,8402211875,00,0.00,N,5,-20, 20250205,4535,4600,4695,4455,1784002,8093819580,00,0.00,N,5,-105, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index e13f375c5ccc..21a1bf587fcc 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 +20250210,7510,7400,7530,7310,18880,140103980,00,0.00,N,2,110, 20250207,7400,7640,7680,7370,52778,393240730,00,0.00,N,5,-220, 20250206,7620,7700,7720,7600,18335,139881170,00,0.00,N,5,-80, 20250205,7700,7580,7750,7550,24584,187452300,00,0.00,N,2,120, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index b97960ebccfa..c4aa6f5b4678 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 +20250210,1315,1300,1315,1285,28599,37281667,00,0.00,N,3,0, 20250207,1315,1315,1323,1291,57170,74505796,00,0.00,N,3,0, 20250206,1315,1310,1320,1294,52013,67569126,00,0.00,N,2,15, 20250205,1300,1306,1323,1297,22412,29319725,00,0.00,N,5,-17, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 88bcf99b2122..4741206fad1f 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,800,1067,1067,778,1303987,1216076385,00,0.00,N,5,-267, 20250207,1067,1070,1097,1020,184042,195733840,00,0.00,N,5,-3, 20250206,1070,1138,1153,1044,546528,597430843,00,0.00,N,5,-67, 20250205,1137,1313,1313,1135,585198,692757588,00,0.00,N,5,-169, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 76d6fd5b95a2..a53abb7bb4b7 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 +20250210,585,577,604,558,2401064,1388979593,00,0.00,N,2,3, 20250207,582,651,654,579,6402523,3876162839,00,0.00,N,5,-55, 20250206,637,532,668,530,32425722,20217503691,00,0.00,N,2,119, 20250205,518,614,674,492,26302592,14602380556,00,0.00,N,5,-168, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 22ca9abc4de5..2320bdb7b3e3 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 +20250210,18550,19940,19940,18500,32625,617003160,00,0.00,N,5,-1390, 20250207,19940,20300,20750,19630,28636,576915420,00,0.00,N,5,-360, 20250206,20300,21000,21000,19150,37966,752481690,00,0.00,N,2,330, 20250205,19970,18590,19970,18450,30396,594730880,00,0.00,N,2,1380, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index cb009c64d845..6d67f0c137cb 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 +20250210,22500,22800,23100,22150,52146,1181266250,00,0.00,N,5,-200, 20250207,22700,22450,22700,21700,40676,909923100,00,0.00,N,2,200, 20250206,22500,21250,22650,21100,120925,2691616150,00,0.00,N,2,1250, 20250205,21250,20900,21350,20200,59383,1240925500,00,0.00,N,2,850, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index d335af26069a..58d401456925 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 +20250210,946,945,1057,931,414370,411587547,00,0.00,N,3,0, 20250207,946,971,979,912,56670,53501408,00,0.00,N,5,-25, 20250206,971,988,1025,963,33481,32877361,00,0.00,N,5,-16, 20250205,987,986,1016,986,20366,20234147,00,0.00,N,2,1, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index f85cb8e9fa1c..f80d6c46ed1a 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 +20250210,20100,20300,20300,20100,591,11927100,00,0.00,N,5,-100, 20250207,20200,20150,20250,19990,2917,58629580,00,0.00,N,2,50, 20250206,20150,20300,20300,20000,2144,42996000,00,0.00,N,3,0, 20250205,20150,20200,20200,19990,3008,60334090,00,0.00,N,2,150, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index e2a2fc913ed5..a976ab920130 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 +20250210,1636,1611,1659,1580,144759,236334007,00,0.00,N,2,21, 20250207,1615,1667,1667,1600,120536,195169160,00,0.00,N,5,-52, 20250206,1667,1657,1729,1657,85387,143726080,00,0.00,N,2,11, 20250205,1656,1683,1683,1621,107999,178018992,00,0.00,N,5,-32, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 5985ef69df3f..6dfe9a2e6c22 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 +20250210,2140,2120,2160,2110,79159,169329055,00,0.00,N,2,5, 20250207,2135,2165,2175,2120,170188,363475950,00,0.00,N,5,-30, 20250206,2165,2170,2210,2150,64025,139913915,00,0.00,N,2,10, 20250205,2155,2150,2185,2150,85044,184008590,00,0.00,N,5,-10, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 2a629005f459..45f1037b3138 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 +20250210,5470,5470,5540,5400,34774,190203100,00,0.00,N,5,-70, 20250207,5540,5590,5620,5460,34664,190979360,00,0.00,N,5,-50, 20250206,5590,5460,5620,5360,45478,250833640,00,0.00,N,2,180, 20250205,5410,5440,5470,5350,34529,185829130,00,0.00,N,2,60, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 21f9b652a4be..b3187c422c03 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 +20250210,9010,8550,9400,8340,392726,3604778330,00,0.00,N,2,400, 20250207,8610,8410,8680,8370,77752,666289800,00,0.00,N,2,150, 20250206,8460,8670,9150,8410,235580,2039580670,00,0.00,N,5,-120, 20250205,8580,8390,8610,8350,64443,545942110,00,0.00,N,2,190, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 67597dd0d50f..a54731799360 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 +20250210,840,828,847,828,95150,79595397,00,0.00,N,2,10, 20250207,830,862,864,830,196036,165935032,00,0.00,N,5,-32, 20250206,862,842,866,835,321189,274166278,00,0.00,N,2,28, 20250205,834,835,840,820,166365,138048445,00,0.00,N,5,-1, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 5cf72cb3feea..bb1f242af802 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250210,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250207,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250206,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250205,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250204,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250203,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250131,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250124,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250123,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250205,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250204,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250203,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250131,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250124,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250123,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250122,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250121,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250120,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index f9c9e5c8cf17..def86e1931a4 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 +20250210,498,507,509,469,90982,44806126,00,0.00,N,2,2, 20250207,496,500,511,496,53157,26673519,00,0.00,N,5,-4, 20250206,500,495,510,495,119779,59655477,00,0.00,N,3,0, 20250205,500,505,508,498,49784,24992192,00,0.00,N,5,-5, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 347f418d6e77..b618caf66407 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 +20250210,79100,78900,79400,77700,588765,46312644900,00,0.00,N,5,-500, 20250207,79600,80000,80400,79500,328226,26172272200,00,0.00,N,5,-1000, 20250206,80600,80400,80600,79500,401172,32145895200,00,0.00,N,2,700, 20250205,79900,79100,80300,78900,434946,34673247300,00,0.00,N,2,1500, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 90cf432cc75f..9932c30c6e74 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 +20250210,3010,3000,3030,3000,94559,284105645,00,0.00,N,3,0, 20250207,3010,3000,3045,2995,165829,498162495,00,0.00,N,2,10, 20250206,3000,3040,3040,2995,121952,366366040,00,0.00,N,5,-30, 20250205,3030,3040,3040,3005,50347,152270520,00,0.00,N,5,-10, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index f13534a94eea..80f26eb77b6a 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 +20250210,17490,17190,17690,17170,25209,439889100,00,0.00,N,5,-40, 20250207,17530,17520,17690,17310,2301,40301100,00,0.00,N,2,10, 20250206,17520,17500,17740,17350,4680,82112920,00,0.00,N,2,20, 20250205,17500,17260,17700,17260,5086,89009330,00,0.00,N,2,150, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 26f0ad66005a..d2a2734e5adf 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 +20250210,3040,2995,3050,2935,18985,57300925,00,0.00,N,2,45, 20250207,2995,3040,3080,2975,17039,51084915,00,0.00,N,5,-95, 20250206,3090,3010,3100,2960,13859,41708630,00,0.00,N,2,95, 20250205,2995,2990,3020,2950,15292,45482615,00,0.00,N,2,20, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index d110d69b0817..266369d16975 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 +20250210,3010,3045,3070,2960,50645,152132225,00,0.00,N,5,-60, 20250207,3070,3100,3100,3030,28406,86765835,00,0.00,N,5,-15, 20250206,3085,3065,3085,3030,64621,197494795,00,0.00,N,2,20, 20250205,3065,2925,3075,2920,84659,254674025,00,0.00,N,2,145, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 45b4b7d84f70..42925106338d 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 +20250210,1250,1270,1270,1230,393699,491077896,00,0.00,N,5,-20, 20250207,1270,1299,1299,1260,404897,515560079,00,0.00,N,5,-11, 20250206,1281,1323,1323,1280,423399,546957674,00,0.00,N,5,-27, 20250205,1308,1312,1333,1307,316439,415626633,00,0.00,N,5,-4, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index e01928369d4e..c33b945d7149 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,1300,1499,1499,1300,12,15799,00,0.00,N,5,-100, 20250207,1400,1400,1400,1400,7,9800,00,0.00,N,5,-93, 20250206,1493,1493,1493,1493,11,16423,00,0.00,N,5,-6, 20250205,1499,1499,1499,1499,1,1499,00,0.00,N,2,99, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 007b9b329730..7fd55d721762 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 +20250210,2200,2010,2450,1998,294635,671151641,00,0.00,N,2,190, 20250207,2010,2070,2070,2010,3461,7012920,00,0.00,N,5,-60, 20250206,2070,2025,2075,2010,1112,2253815,00,0.00,N,2,45, 20250205,2025,2030,2115,2000,11241,22946680,00,0.00,N,5,-5, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 1c42f3ae310a..3a48182da045 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 +20250210,949,947,952,900,57548,53538222,00,0.00,N,2,2, 20250207,947,956,960,943,36041,34201509,00,0.00,N,5,-9, 20250206,956,948,965,937,132250,126465786,00,0.00,N,2,8, 20250205,948,933,965,916,134342,126977717,00,0.00,N,2,21, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 18d67b7d8529..d0ac1460ef49 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 +20250210,81800,80000,83000,78200,211715,17135443900,00,0.00,N,2,800, 20250207,81000,83000,84200,81000,203604,16696031800,00,0.00,N,5,-2000, 20250206,83000,83100,83800,80700,219093,18067401700,00,0.00,N,5,-100, 20250205,83100,80100,84000,80100,232593,19201917000,00,0.00,N,2,3200, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index b0dbc5136229..8c97473a4a78 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 +20250210,1645,1607,1662,1605,203504,333042237,00,0.00,N,2,37, 20250207,1608,1621,1649,1600,167476,270384098,00,0.00,N,5,-12, 20250206,1620,1751,1926,1620,1356013,2335921052,00,0.00,N,2,28, 20250205,1592,1559,1595,1520,499679,800506807,00,0.00,N,2,33, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 8932f5a10093..c614d117a3c0 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 +20250210,1543,1518,1547,1518,51011,78326973,00,0.00,N,2,17, 20250207,1526,1553,1578,1526,121521,187454238,00,0.00,N,5,-56, 20250206,1582,1523,1593,1519,139946,215213298,00,0.00,N,2,45, 20250205,1537,1542,1550,1535,54358,83729680,00,0.00,N,2,1, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 22e5ad34bf79..e46cfc784f5a 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 +20250210,3010,2870,3390,2865,460115,1462426770,00,0.00,N,2,150, 20250207,2860,2970,3010,2860,32709,95919885,00,0.00,N,5,-110, 20250206,2970,2950,2990,2920,15953,47092805,00,0.00,N,2,20, 20250205,2950,2970,2980,2890,15937,46857375,00,0.00,N,2,50, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 52245bd43810..71faca3fe675 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 +20250210,10350,10200,10430,10030,81022,834159400,00,0.00,N,2,130, 20250207,10220,10480,10540,10210,93905,969176030,00,0.00,N,5,-330, 20250206,10550,10450,10650,10430,58795,618020650,00,0.00,N,2,110, 20250205,10440,10790,10830,10400,129009,1358491920,00,0.00,N,5,-350, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 34599eb6eda0..41ef7b3dc937 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 +20250210,124100,128600,135300,122700,567444,73602346500,00,0.00,N,5,-2100, 20250207,126200,126300,130100,121600,603775,75333140900,00,0.00,N,5,-1700, 20250206,127900,114600,135900,114500,1916696,242417632900,00,0.00,N,2,12300, 20250205,115600,92300,118000,92100,1862160,208640652400,00,0.00,N,2,24800, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 86d547d1a338..f9d2dad9f1b9 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 +20250210,3450,3400,3460,3400,6108,20947680,00,0.00,N,5,-20, 20250207,3470,3500,3530,3440,12706,43951980,00,0.00,N,5,-25, 20250206,3495,3405,3555,3405,12469,43269765,00,0.00,N,2,25, 20250205,3470,3535,3535,3435,10206,35209805,00,0.00,N,2,30, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 662392268f64..baa98cfeca0b 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 +20250210,30150,30000,30200,29900,3667,110131550,00,0.00,N,2,150, 20250207,30000,30150,30200,29450,11669,348807650,00,0.00,N,3,0, 20250206,30000,29800,30200,29800,4417,132704550,00,0.00,N,2,300, 20250205,29700,29850,30200,29700,8325,249015050,00,0.00,N,5,-150, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 92258d3246ba..88c697488da6 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 +20250210,1472,1469,1483,1455,47445,69590629,00,0.00,N,2,3, 20250207,1469,1466,1496,1466,73699,108785547,00,0.00,N,5,-15, 20250206,1484,1514,1514,1427,300802,441219950,00,0.00,N,5,-36, 20250205,1520,1515,1529,1515,51767,78794732,00,0.00,N,2,1, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 0d2c37a82157..c4cf88c5bc2c 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 +20250210,11670,10910,11690,10710,1874938,21196321630,00,0.00,N,2,590, 20250207,11080,10190,11400,10050,2584293,28284029440,00,0.00,N,2,850, 20250206,10230,10210,10240,10030,564281,5733665530,00,0.00,N,2,200, 20250205,10030,9970,10170,9940,642760,6448178270,00,0.00,N,2,190, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 76b5b4e1629b..3e7bd369fed2 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 +20250210,6820,6780,6880,6670,1651,11200240,00,0.00,N,2,40, 20250207,6780,6700,7130,6680,5748,39365570,00,0.00,N,2,80, 20250206,6700,6810,6940,6700,3603,24555610,00,0.00,N,5,-170, 20250205,6870,6840,6970,6800,4270,29220870,00,0.00,N,5,-100, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index f313d61982c0..27a254f185a2 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 +20250210,710,726,726,695,526137,370280221,00,0.00,N,5,-16, 20250207,726,686,730,686,621816,444063739,00,0.00,N,2,40, 20250206,686,725,730,680,1026256,714718833,00,0.00,N,5,-30, 20250205,716,748,750,693,855419,619084514,00,0.00,N,5,-32, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 26b37fff8079..1c085ca5ad73 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 +20250210,2195,2190,2220,2170,45643,100357660,00,0.00,N,3,0, 20250207,2195,2185,2210,2170,88552,193610745,00,0.00,N,2,10, 20250206,2185,2170,2200,2160,119929,261273430,00,0.00,N,3,0, 20250205,2185,2210,2225,2185,48201,106066430,00,0.00,N,5,-25, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 31b842faad53..692d80032aa1 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 +20250210,10040,10100,10270,10000,289903,2915031630,00,0.00,N,5,-110, 20250207,10150,10130,10350,10080,330491,3366545200,00,0.00,N,2,20, 20250206,10130,10400,10720,10050,470697,4826603850,00,0.00,N,5,-290, 20250205,10420,10670,10720,10400,349200,3672315370,00,0.00,N,5,-220, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index ce71eb1c6ff5..5a9b2e86ef18 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 +20250210,2600,2590,2615,2560,8676,22401780,00,0.00,N,5,-25, 20250207,2625,2625,2640,2610,4035,10592095,00,0.00,N,3,0, 20250206,2625,2655,2665,2610,7376,19407170,00,0.00,N,5,-10, 20250205,2635,2635,2645,2595,10349,27152095,00,0.00,N,2,20, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index bbc4c0423e05..a9cc00683565 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 +20250210,2215,2245,2270,2215,8160,18309420,00,0.00,N,5,-30, 20250207,2245,2295,2305,2210,7155,16353215,00,0.00,N,5,-50, 20250206,2295,2205,2365,2205,29966,68529770,00,0.00,N,2,90, 20250205,2205,2185,2280,2185,8417,18693100,00,0.00,N,2,20, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index e8a7da622bd6..57d213b5f47e 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 +20250210,1996,1996,2015,1982,17965,35827044,00,0.00,N,3,0, 20250207,1996,2005,2015,1991,17410,34751072,00,0.00,N,5,-9, 20250206,2005,2015,2015,1998,29206,58502418,00,0.00,N,2,5, 20250205,2000,2015,2030,2000,23028,46173575,00,0.00,N,5,-10, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index d2433aecf522..50475b6d45b3 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 +20250210,6150,6170,6170,6080,14221,86980180,00,0.00,N,5,-30, 20250207,6180,6150,6180,6070,18576,113559240,00,0.00,N,2,30, 20250206,6150,6200,6210,6130,15287,94373960,00,0.00,N,5,-50, 20250205,6200,6130,6200,6090,22983,141165760,00,0.00,N,2,80, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 8e9ecfac413d..c84558745822 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 +20250210,5120,5040,5120,5020,27189,137307480,00,0.00,N,2,50, 20250207,5070,5180,5200,4975,58620,297069110,00,0.00,N,5,-110, 20250206,5180,5130,5220,5130,37441,193653040,00,0.00,N,2,50, 20250205,5130,5040,5130,5040,23044,117367600,00,0.00,N,2,50, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 17b13f0e389d..8b01b64f4734 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 +20250210,4535,4535,4570,4510,33359,151702820,00,0.00,N,5,-10, 20250207,4545,4370,4560,4370,87687,395046745,00,0.00,N,2,140, 20250206,4405,4390,4450,4370,61662,271412340,00,0.00,N,2,15, 20250205,4390,4435,4435,4340,44639,195010500,00,0.00,N,5,-10, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 6429b612fa7e..b7ae9910bf30 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 +20250210,2745,2740,2790,2680,188988,516964450,00,0.00,N,2,5, 20250207,2740,2630,2740,2600,186466,504672285,00,0.00,N,2,110, 20250206,2630,2620,2670,2595,81429,214179085,00,0.00,N,2,5, 20250205,2625,2600,2655,2565,64861,169048450,00,0.00,N,2,25, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 8134db75395e..519543899567 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 +20250210,3250,3145,3275,3140,68173,218711200,00,0.00,N,2,110, 20250207,3140,3190,3240,3120,49898,157541635,00,0.00,N,5,-50, 20250206,3190,3230,3255,3185,55768,179512705,00,0.00,N,5,-40, 20250205,3230,3275,3275,3160,50574,162813015,00,0.00,N,2,5, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 0ecdd2ac9e31..fa7a653ab31b 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 +20250210,10150,10300,10470,10150,161473,1658490630,00,0.00,N,5,-300, 20250207,10450,10300,10500,10070,256906,2653040570,00,0.00,N,2,190, 20250206,10260,9770,10560,9770,563699,5793926320,00,0.00,N,2,590, 20250205,9670,9600,9710,9530,71713,688839240,00,0.00,N,2,70, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index c90200eea665..49a50cc9ad2e 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 +20250210,179000,178200,180300,175800,494889,88272182800,00,0.00,N,5,-600, 20250207,179600,179800,181200,179300,306726,55205358300,00,0.00,N,5,-1400, 20250206,181000,179500,181700,179100,390088,70362171200,00,0.00,N,2,2700, 20250205,178300,177500,179300,176200,387834,68987880600,00,0.00,N,2,900, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 791c31c2e12c..a0ff93edfd4c 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 +20250210,15180,15050,15320,14900,10099,153045920,00,0.00,N,2,130, 20250207,15050,15260,15260,14950,15581,234349420,00,0.00,N,5,-210, 20250206,15260,15170,15400,15150,15658,238113240,00,0.00,N,2,110, 20250205,15150,15260,15350,15150,9624,146612600,00,0.00,N,2,20, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 859c52df51b0..a1c275d64b9d 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 +20250210,1054,1049,1057,1045,81809,85721403,00,0.00,N,5,-12, 20250207,1066,1067,1070,1050,31711,33546786,00,0.00,N,2,1, 20250206,1065,1066,1071,1052,21906,23300201,00,0.00,N,5,-1, 20250205,1066,1070,1084,1035,42518,45132492,00,0.00,N,5,-1, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 695c7e7571ff..2bb34095d97a 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 +20250210,52100,51500,52300,50900,98723,5103443700,00,0.00,N,2,100, 20250207,52000,52800,53000,52000,80249,4194918700,00,0.00,N,5,-1000, 20250206,53000,53300,53300,52500,97445,5149868900,00,0.00,N,2,400, 20250205,52600,52000,53200,51500,99064,5193692500,00,0.00,N,2,1000, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index e7fb09e332ab..232a6bd89433 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 +20250210,6170,6010,6200,5990,76883,471387660,00,0.00,N,2,160, 20250207,6010,6030,6150,5930,39208,236899200,00,0.00,N,2,20, 20250206,5990,6010,6040,5960,11187,67141520,00,0.00,N,5,-20, 20250205,6010,6070,6100,5950,49599,299041550,00,0.00,N,5,-70, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index b62f37659ea7..3de95bc8a3a7 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 +20250210,7200,7310,7310,7190,15525,112695280,00,0.00,N,5,-110, 20250207,7310,7290,7310,7140,14449,104774760,00,0.00,N,2,20, 20250206,7290,7270,7300,7190,12841,93103040,00,0.00,N,2,10, 20250205,7280,7190,7310,7190,45204,328733700,00,0.00,N,2,20, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 5a9f14d4bcc2..d32d3661217d 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,778,778,778,778,0,0,00,0.00,Y,3,0, +20250210,778,778,778,778,0,0,00,0.00,Y,3,0, +20250207,778,778,778,778,0,0,00,0.00,Y,0,0, 20250206,778,778,778,778,0,0,00,0.00,Y,0,0, -20250205,778,778,778,778,0,0,00,0.00,Y,0,0, -20250204,778,778,778,778,0,0,00,0.00,Y,0,0, -20250203,778,778,778,778,0,0,00,0.00,Y,0,0, -20250131,778,778,778,778,0,0,00,0.00,Y,0,0, -20250124,778,778,778,778,0,0,00,0.00,Y,0,0, -20250123,778,778,778,778,0,0,00,0.00,Y,0,0, +20250205,778,778,778,778,0,0,00,0.00,N,0,0, +20250204,778,778,778,778,0,0,00,0.00,N,0,0, +20250203,778,778,778,778,0,0,00,0.00,N,0,0, +20250131,778,778,778,778,0,0,00,0.00,N,0,0, +20250124,778,778,778,778,0,0,00,0.00,N,0,0, +20250123,778,778,778,778,0,0,00,0.00,N,0,0, 20250122,778,778,778,778,0,0,00,0.00,N,0,0, 20250121,778,778,778,778,0,0,00,0.00,N,0,0, 20250120,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 5110d40df12e..821fa4533984 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 +20250210,13810,13480,13940,13480,31425,431110260,00,0.00,N,2,100, 20250207,13710,13860,13970,13660,35452,487034800,00,0.00,N,5,-230, 20250206,13940,13800,14020,13800,19827,275576630,00,0.00,N,2,50, 20250205,13890,13680,14050,13680,33305,463223300,00,0.00,N,2,150, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index c2067616d5ba..bd05cc84a52f 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 +20250210,1300,1393,1393,1300,35196,47746687,00,0.00,N,5,-93, 20250207,1393,1428,1428,1381,39088,54692437,00,0.00,N,5,-35, 20250206,1428,1376,1438,1376,30626,43333211,00,0.00,N,2,52, 20250205,1376,1371,1381,1340,19451,26426200,00,0.00,N,2,5, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 904998d6a577..f44232e4e301 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 +20250210,15910,16230,16500,15910,115851,1852872420,00,0.00,N,5,-350, 20250207,16260,16610,16710,16240,105070,1720670020,00,0.00,N,5,-430, 20250206,16690,16460,16700,16460,33888,563404170,00,0.00,N,2,240, 20250205,16450,16380,16620,16380,31373,518463410,00,0.00,N,2,70, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 2167b54c5324..ebbf22677501 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 +20250210,1298,1296,1301,1278,20456,26470740,00,0.00,N,5,-14, 20250207,1312,1309,1316,1287,9465,12237739,00,0.00,N,2,3, 20250206,1309,1293,1340,1290,8262,10763105,00,0.00,N,2,5, 20250205,1304,1286,1347,1285,12087,15758857,00,0.00,N,2,7, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index b975a3970735..0e1685fe04a3 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 +20250210,4220,4240,4255,4120,45056,189278940,00,0.00,N,3,0, 20250207,4220,4290,4300,4185,35374,149325590,00,0.00,N,5,-40, 20250206,4260,4255,4335,4185,81996,350039555,00,0.00,N,2,90, 20250205,4170,4080,4170,4080,48646,201549450,00,0.00,N,2,100, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index f4fa20034d89..e0b722576bae 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 +20250210,1164,1160,1175,1157,108254,125927032,00,0.00,N,2,4, 20250207,1160,1155,1170,1143,179089,206355930,00,0.00,N,5,-1, 20250206,1161,1182,1182,1161,120163,140429691,00,0.00,N,5,-17, 20250205,1178,1180,1180,1163,43883,51522860,00,0.00,N,5,-2, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 2743a2bb92d7..1d0187b63fef 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 +20250210,11250,11320,11320,11050,12610,142333600,00,0.00,N,5,-20, 20250207,11270,11230,11290,11200,13058,146891570,00,0.00,N,2,100, 20250206,11170,11160,11200,11030,7188,80086090,00,0.00,N,2,10, 20250205,11160,11170,11200,11080,11145,124321580,00,0.00,N,5,-10, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index da203344e176..f1eb1e4a8e30 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 +20250210,1200,1250,1268,1182,1063419,1290423671,00,0.00,N,5,-25, 20250207,1225,1172,1343,1168,5379309,6877897306,00,0.00,N,2,55, 20250206,1170,1299,1299,1164,1624512,1957777467,00,0.00,N,5,-97, 20250205,1267,1355,1355,1239,1914290,2455095748,00,0.00,N,5,-88, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index da6117d98545..6e47d7fb4079 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 +20250210,144400,144400,148400,141900,31588,4604278200,00,0.00,N,2,600, 20250207,143800,145900,147300,141900,17321,2490221700,00,0.00,N,5,-3500, 20250206,147300,141100,147700,140500,53046,7718404000,00,0.00,N,2,7300, 20250205,140000,139700,141900,137100,21570,3014971900,00,0.00,N,2,1500, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 4df6cb1c79ae..d3c86926daf5 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 +20250210,1178,1181,1181,1161,2024,2374729,00,0.00,N,5,-3, 20250207,1181,1183,1193,1180,6966,8263581,00,0.00,N,5,-12, 20250206,1193,1193,1193,1172,8407,9938322,00,0.00,N,3,0, 20250205,1193,1199,1199,1188,6314,7516935,00,0.00,N,5,-6, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index ca949de76836..3a5999346a32 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 +20250210,3625,3565,3635,3500,18316,65615555,00,0.00,N,2,65, 20250207,3560,3630,3635,3555,9801,35164835,00,0.00,N,5,-70, 20250206,3630,3615,3645,3585,6154,22291795,00,0.00,N,2,30, 20250205,3600,3565,3610,3565,3720,13382580,00,0.00,N,2,5, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 0f036b310929..9963fba2c391 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 +20250210,883,880,893,859,23641,20639456,00,0.00,N,5,-6, 20250207,889,888,897,856,48468,42483975,00,0.00,N,2,1, 20250206,888,900,900,861,15384,13414505,00,0.00,N,2,1, 20250205,887,856,895,856,88210,77251251,00,0.00,N,2,31, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 60b5a1eabbcc..90af2d06e050 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 +20250210,51600,50700,52200,50500,44775,2311168100,00,0.00,N,2,900, 20250207,50700,51300,52300,50700,57654,2953969200,00,0.00,N,5,-1100, 20250206,51800,52400,53800,51500,114587,6009665600,00,0.00,N,5,-600, 20250205,52400,53200,54300,52100,107119,5665042800,00,0.00,N,5,-600, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 9effbf33ee24..b535be4e915d 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 +20250210,3115,2935,3170,2885,60389,181917075,00,0.00,N,2,150, 20250207,2965,3080,3080,2925,89642,269037725,00,0.00,N,5,-115, 20250206,3080,3245,3310,3075,69832,221092115,00,0.00,N,5,-110, 20250205,3190,3380,3380,3095,164523,532038105,00,0.00,N,5,-195, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 3e46e946d94d..4cc9a21041fd 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 +20250210,995,1010,1010,970,43670,42923215,00,0.00,N,5,-15, 20250207,1010,1050,1059,1010,41540,42803691,00,0.00,N,5,-40, 20250206,1050,1041,1092,1041,33847,36010434,00,0.00,N,2,9, 20250205,1041,1023,1064,1023,31034,32403084,00,0.00,N,2,18, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 7af9e5dc3546..06dd41f54c03 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 +20250210,4115,4000,4195,3990,897029,3683154480,00,0.00,N,2,160, 20250207,3955,4020,4100,3920,497513,1986246835,00,0.00,N,5,-50, 20250206,4005,3975,4235,3950,1270532,5190115970,00,0.00,N,2,50, 20250205,3955,3910,4250,3880,1733938,7013732850,00,0.00,N,2,45, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index ee5ec0a09ade..73753327f187 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 +20250210,78000,80300,80300,77900,126445,9950788700,00,0.00,N,5,-2300, 20250207,80300,78500,81000,78400,146138,11731959200,00,0.00,N,2,1100, 20250206,79200,79000,79500,78300,69499,5481817100,00,0.00,N,2,200, 20250205,79000,79800,79800,78100,84651,6655277900,00,0.00,N,3,0, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index b7149cfbdc13..bc05cec3fcae 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 +20250210,2970,3100,3185,2960,841606,2575932335,00,0.00,N,2,20, 20250207,2950,2910,2970,2895,214779,628419275,00,0.00,N,5,-95, 20250206,3045,2990,3055,2955,234108,703305060,00,0.00,N,2,45, 20250205,3000,3000,3035,2985,101352,304083875,00,0.00,N,5,-45, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index fd65f816b0d8..584b04cf6af1 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 +20250210,4260,4220,4310,4210,26664,113436410,00,0.00,N,3,0, 20250207,4260,4350,4400,4250,37128,160436325,00,0.00,N,5,-125, 20250206,4385,4330,4410,4295,49192,215217065,00,0.00,N,2,100, 20250205,4285,4205,4340,4205,20695,88589190,00,0.00,N,2,55, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 472a83715e05..4753948fadb6 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 +20250210,17930,17560,18070,16920,48607,853281750,00,0.00,N,2,350, 20250207,17580,17190,19060,17180,152766,2774544560,00,0.00,N,2,700, 20250206,16880,16300,16920,16250,40504,674049880,00,0.00,N,2,580, 20250205,16300,15960,16500,15900,64766,1046457990,00,0.00,N,2,340, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index afc0b68a040c..75ae250958fc 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 +20250210,42550,42350,42850,41950,23040,973893800,00,0.00,N,5,-400, 20250207,42950,43350,44150,42100,26546,1137496350,00,0.00,N,5,-900, 20250206,43850,42800,44250,42700,27884,1223414750,00,0.00,N,2,850, 20250205,43000,42200,43450,42050,24757,1063712000,00,0.00,N,2,850, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 616a464be96a..65ca667b4f68 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,613,613,613,613,0,0,00,0.00,Y,3,0, +20250210,613,613,613,613,0,0,00,0.00,Y,3,0, +20250207,613,613,613,613,0,0,00,0.00,Y,0,0, 20250206,613,613,613,613,0,0,00,0.00,Y,0,0, -20250205,613,613,613,613,0,0,00,0.00,Y,0,0, -20250204,613,613,613,613,0,0,00,0.00,Y,0,0, -20250203,613,613,613,613,0,0,00,0.00,Y,0,0, -20250131,613,613,613,613,0,0,00,0.00,Y,0,0, -20250124,613,613,613,613,0,0,00,0.00,Y,0,0, -20250123,613,613,613,613,0,0,00,0.00,Y,0,0, +20250205,613,613,613,613,0,0,00,0.00,N,0,0, +20250204,613,613,613,613,0,0,00,0.00,N,0,0, +20250203,613,613,613,613,0,0,00,0.00,N,0,0, +20250131,613,613,613,613,0,0,00,0.00,N,0,0, +20250124,613,613,613,613,0,0,00,0.00,N,0,0, +20250123,613,613,613,613,0,0,00,0.00,N,0,0, 20250122,613,613,613,613,0,0,00,0.00,N,0,0, 20250121,613,613,613,613,0,0,00,0.00,N,0,0, 20250120,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index ce67660823e8..62fdcd9fed32 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 +20250210,6380,5960,7050,5950,373966,2472424230,00,0.00,N,2,380, 20250207,6000,5890,6030,5770,20681,122702500,00,0.00,N,2,110, 20250206,5890,5980,5980,5850,13829,81715340,00,0.00,N,5,-60, 20250205,5950,5950,6000,5890,15985,95014520,00,0.00,N,3,0, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index c7ba3554b365..e8caa8323197 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 +20250210,7210,7280,7280,7150,20819,150029550,00,0.00,N,5,-120, 20250207,7330,7260,7370,7190,26064,188818480,00,0.00,N,5,-10, 20250206,7340,7380,7430,7290,14181,103979320,00,0.00,N,5,-40, 20250205,7380,7270,7400,7270,12250,89862310,00,0.00,N,2,70, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 16fbdeda4e96..eb0f61457492 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 +20250210,1657,1759,1759,1657,22111,37717669,00,0.00,N,5,-102, 20250207,1759,1767,1767,1718,11009,19065090,00,0.00,N,5,-8, 20250206,1767,1773,1782,1730,12479,21782818,00,0.00,N,5,-6, 20250205,1773,1779,1821,1725,7199,12596968,00,0.00,N,5,-6, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 3dd150ede0e1..044b067a8953 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 +20250210,8870,9130,9360,8680,17591,155696820,00,0.00,N,5,-250, 20250207,9120,8960,9390,8920,13223,121037040,00,0.00,N,2,30, 20250206,9090,9310,9390,8970,16707,152180150,00,0.00,N,5,-310, 20250205,9400,9440,9490,9080,21140,196172190,00,0.00,N,2,180, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index a3a07934c35a..b21381e3cf85 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 +20250210,26650,27700,28950,26500,738320,20498950800,00,0.00,N,5,-1500, 20250207,28150,27800,28250,26300,664488,18303807500,00,0.00,N,2,500, 20250206,27650,28400,29750,27200,1045328,29769096650,00,0.00,N,5,-850, 20250205,28500,29900,29950,28000,828163,23795238300,00,0.00,N,5,-1150, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index eeffcff1137e..5c422ae696dd 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 +20250210,9830,9900,9900,9780,25639,252221230,00,0.00,N,5,-100, 20250207,9930,10110,10110,9930,35519,355052640,00,0.00,N,5,-90, 20250206,10020,9800,10110,9730,64908,643909340,00,0.00,N,2,310, 20250205,9710,9800,9810,9690,11159,108591600,00,0.00,N,5,-30, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index eed626128e6f..51fde5e5c3be 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 +20250210,5030,5030,5100,4910,200329,1004179005,00,0.00,N,2,10, 20250207,5020,4885,5140,4825,218278,1094711000,00,0.00,N,2,135, 20250206,4885,4515,4900,4500,372705,1743318155,00,0.00,N,2,345, 20250205,4540,4895,5500,4370,2770367,13868422670,00,0.00,N,5,-345, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 27852e5eab1d..9a447a9793e5 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 +20250210,2445,2450,2465,2410,22804,55456650,00,0.00,N,5,-10, 20250207,2455,2455,2480,2405,25531,62084020,00,0.00,N,3,0, 20250206,2455,2520,2520,2450,83197,205563160,00,0.00,N,5,-20, 20250205,2475,2430,2960,2395,1787751,4872978350,00,0.00,N,2,45, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 6bd6fedcf34e..4532ec6f15e0 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,389,389,389,389,0,0,00,0.00,Y,3,0, +20250210,389,389,389,389,0,0,00,0.00,Y,3,0, +20250207,389,389,389,389,0,0,00,0.00,Y,0,0, 20250206,389,389,389,389,0,0,00,0.00,Y,0,0, -20250205,389,389,389,389,0,0,00,0.00,Y,0,0, -20250204,389,389,389,389,0,0,00,0.00,Y,0,0, -20250203,389,389,389,389,0,0,00,0.00,Y,0,0, -20250131,389,389,389,389,0,0,00,0.00,Y,0,0, -20250124,389,389,389,389,0,0,00,0.00,Y,0,0, -20250123,389,389,389,389,0,0,00,0.00,Y,0,0, +20250205,389,389,389,389,0,0,00,0.00,N,0,0, +20250204,389,389,389,389,0,0,00,0.00,N,0,0, +20250203,389,389,389,389,0,0,00,0.00,N,0,0, +20250131,389,389,389,389,0,0,00,0.00,N,0,0, +20250124,389,389,389,389,0,0,00,0.00,N,0,0, +20250123,389,389,389,389,0,0,00,0.00,N,0,0, 20250122,389,389,389,389,0,0,00,0.00,N,0,0, 20250121,389,389,389,389,0,0,00,0.00,N,0,0, 20250120,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 1c1fc0154b24..dffd60b65602 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 +20250210,63300,62900,63600,62900,2033,128866400,00,0.00,N,5,-200, 20250207,63500,64000,64000,62900,8074,509365300,00,0.00,N,5,-600, 20250206,64100,63700,64700,63100,4036,258820100,00,0.00,N,2,300, 20250205,63800,63100,63800,63100,1216,77179400,00,0.00,N,2,600, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 343ff09bf6ae..acda8efd5cf2 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 +20250210,1409,1348,1425,1309,1127868,1543451249,00,0.00,N,2,61, 20250207,1348,1319,1355,1226,1099052,1417889610,00,0.00,N,2,29, 20250206,1319,1340,1360,1273,1126613,1487516855,00,0.00,N,2,9, 20250205,1310,1286,1323,1272,357821,465873766,00,0.00,N,2,40, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index bf70a766beac..9602055b42af 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 +20250210,10750,10720,10750,10610,9921,105874970,00,0.00,N,2,30, 20250207,10720,10800,10800,10690,14960,160388200,00,0.00,N,5,-90, 20250206,10810,10840,10840,10730,5596,60396680,00,0.00,N,5,-20, 20250205,10830,10810,10830,10730,6642,71694310,00,0.00,N,2,20, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index b5945be8a1d2..9babcd64211b 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 +20250210,3710,3695,3730,3630,8904,32926420,00,0.00,N,2,20, 20250207,3690,3640,3735,3565,13345,48749440,00,0.00,N,5,-5, 20250206,3695,3645,3700,3620,4961,18248945,00,0.00,N,2,45, 20250205,3650,3570,3655,3525,10107,36715630,00,0.00,N,2,80, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index ec377f326371..b0655bae7dd1 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 +20250210,8430,8480,8540,8300,21496,180784770,00,0.00,N,5,-10, 20250207,8440,8550,8600,8440,11423,97294700,00,0.00,N,5,-80, 20250206,8520,8550,8550,8420,6024,51040180,00,0.00,N,2,40, 20250205,8480,8550,8570,8340,14049,118359040,00,0.00,N,2,30, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 27dab0e2d8e7..50068853c745 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 +20250210,4280,4315,4435,4255,265247,1148025720,00,0.00,N,2,5, 20250207,4275,4325,4365,4215,284857,1214024995,00,0.00,N,5,-70, 20250206,4345,4450,4545,4335,330208,1456627200,00,0.00,N,5,-85, 20250205,4430,4630,4630,4390,260129,1155684875,00,0.00,N,5,-125, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 65d08d3dd615..068c20af7314 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 +20250210,6700,6840,6840,6620,21921,146620810,00,0.00,N,5,-70, 20250207,6770,7050,7080,6580,34771,237971520,00,0.00,N,5,-130, 20250206,6900,7180,7180,6860,46347,321840410,00,0.00,N,5,-120, 20250205,7020,7000,7340,6700,117792,825498270,00,0.00,N,2,380, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 1c8009b26214..1e58709d8cc3 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 +20250210,3750,3420,3815,3410,398747,1451692320,00,0.00,N,2,385, 20250207,3365,3265,3435,3225,121452,404884460,00,0.00,N,2,75, 20250206,3290,3350,3355,3250,68163,224712780,00,0.00,N,5,-60, 20250205,3350,3450,3450,3255,120121,401230015,00,0.00,N,5,-60, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index f5b5ae5f77e8..7e798ebf065b 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 +20250210,5050,4945,5050,4815,640275,3174929050,00,0.00,N,2,120, 20250207,4930,5230,5350,4900,1687061,8508695735,00,0.00,N,5,-170, 20250206,5100,5150,5150,5010,470529,2383536520,00,0.00,N,3,0, 20250205,5100,5050,5200,5050,634599,3247944300,00,0.00,N,2,80, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 8e7764ec8702..e0617fa257ea 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 +20250210,23050,23200,23400,22600,40898,937446450,00,0.00,N,5,-450, 20250207,23500,23150,23900,22700,86896,2042704750,00,0.00,N,2,550, 20250206,22950,23000,23750,22700,62520,1447916700,00,0.00,N,2,100, 20250205,22850,22700,23200,22550,61174,1397270950,00,0.00,N,2,50, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index d47c11b3133a..25fb5a02284a 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 +20250210,1462,1435,1462,1407,15984,23150144,00,0.00,N,2,13, 20250207,1449,1428,1451,1414,52704,75975942,00,0.00,N,2,21, 20250206,1428,1430,1440,1420,30374,43324018,00,0.00,N,5,-2, 20250205,1430,1408,1440,1395,30266,42945560,00,0.00,N,2,22, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 6ba2a5d1f161..3370acdc68b5 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 +20250210,1279,1287,1287,1272,21266,27162521,00,0.00,N,5,-10, 20250207,1289,1278,1291,1274,54909,70257604,00,0.00,N,5,-1, 20250206,1290,1287,1295,1285,68760,88610160,00,0.00,N,2,4, 20250205,1286,1260,1290,1260,72163,92345568,00,0.00,N,2,18, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 2aca0fa351cc..725306ca286b 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 +20250210,1450,1403,1450,1380,176716,249742229,00,0.00,N,2,33, 20250207,1417,1438,1470,1350,141967,201432856,00,0.00,N,5,-33, 20250206,1450,1431,1490,1420,185349,267958639,00,0.00,N,2,19, 20250205,1431,1400,1447,1400,107773,153624170,00,0.00,N,2,31, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 69f71b2b1740..10864946e4e2 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,654,654,654,654,0,0,00,0.00,Y,3,0, +20250210,654,654,654,654,0,0,00,0.00,Y,3,0, +20250207,654,654,654,654,0,0,00,0.00,Y,0,0, 20250206,654,654,654,654,0,0,00,0.00,Y,0,0, -20250205,654,654,654,654,0,0,00,0.00,Y,0,0, -20250204,654,654,654,654,0,0,00,0.00,Y,0,0, -20250203,654,654,654,654,0,0,00,0.00,Y,0,0, -20250131,654,654,654,654,0,0,00,0.00,Y,0,0, -20250124,654,654,654,654,0,0,00,0.00,Y,0,0, -20250123,654,654,654,654,0,0,00,0.00,Y,0,0, +20250205,654,654,654,654,0,0,00,0.00,N,0,0, +20250204,654,654,654,654,0,0,00,0.00,N,0,0, +20250203,654,654,654,654,0,0,00,0.00,N,0,0, +20250131,654,654,654,654,0,0,00,0.00,N,0,0, +20250124,654,654,654,654,0,0,00,0.00,N,0,0, +20250123,654,654,654,654,0,0,00,0.00,N,0,0, 20250122,654,654,654,654,0,0,00,0.00,N,0,0, 20250121,654,654,654,654,0,0,00,0.00,N,0,0, 20250120,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 319f6cdcac72..7713cb53377c 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 +20250210,923,913,929,910,100162,91726157,00,0.00,N,2,11, 20250207,912,918,927,906,47295,43214685,00,0.00,N,5,-5, 20250206,917,920,926,908,94203,86332325,00,0.00,N,5,-2, 20250205,919,915,927,906,202149,185580880,00,0.00,N,2,14, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 9c953094989e..46534833f1c7 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 +20250210,20850,18840,20900,18650,661945,13371787870,00,0.00,N,2,1620, 20250207,19230,18720,19430,18450,276402,5284648820,00,0.00,N,2,550, 20250206,18680,18330,18680,18230,185996,3428016140,00,0.00,N,2,520, 20250205,18160,17960,18340,17960,174307,3165165480,00,0.00,N,2,410, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index b4a9160f8e8c..7594a0a364a6 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 +20250210,961,947,963,932,266170,251726820,00,0.00,N,2,6, 20250207,955,969,970,953,199877,191756849,00,0.00,N,5,-14, 20250206,969,975,983,935,205656,197263303,00,0.00,N,2,8, 20250205,961,930,982,930,340432,328415951,00,0.00,N,2,23, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index ad1797458351..938089f08659 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 +20250210,2505,2460,2525,2450,44195,110299205,00,0.00,N,2,35, 20250207,2470,2550,2550,2450,119028,295397135,00,0.00,N,5,-80, 20250206,2550,2525,2595,2525,79645,203937370,00,0.00,N,2,25, 20250205,2525,2480,2540,2480,71601,179880775,00,0.00,N,2,45, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 822a15ae11c7..ed696ea36609 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 +20250210,3325,3410,3530,3310,22008,73583400,00,0.00,N,5,-85, 20250207,3410,3435,3485,3375,13527,46001560,00,0.00,N,5,-5, 20250206,3415,3415,3415,3355,4204,14205455,00,0.00,N,2,45, 20250205,3370,3440,3495,3370,14502,49543300,00,0.00,N,5,-70, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index edb3c79fec18..15367402455c 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 +20250210,8240,8350,8660,8150,554379,4640841920,00,0.00,N,5,-260, 20250207,8500,8580,8590,8240,386533,3248408210,00,0.00,N,5,-70, 20250206,8570,8820,8940,8490,647654,5634267860,00,0.00,N,5,-250, 20250205,8820,9170,9180,8760,417418,3698558620,00,0.00,N,5,-260, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 53eb5ea14eed..d967083d19cd 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 +20250210,2810,2840,2895,2790,680886,1932242550,00,0.00,N,2,30, 20250207,2780,2760,2795,2720,306076,844610370,00,0.00,N,2,5, 20250206,2775,2845,2860,2750,445819,1247130030,00,0.00,N,5,-105, 20250205,2880,2895,2945,2835,505277,1460475565,00,0.00,N,5,-45, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 49465290dbb3..ad2e91202c2d 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 +20250210,1259,1282,1282,1211,15823,19834340,00,0.00,N,5,-25, 20250207,1284,1306,1337,1255,40330,51759260,00,0.00,N,5,-22, 20250206,1306,1300,1324,1274,24587,32661792,00,0.00,N,2,6, 20250205,1300,1320,1320,1249,18654,23749450,00,0.00,N,2,12, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 8e14596cf12b..e8877e32df9f 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, -20250206,5590,5590,5590,5590,0,0,00,0.00,Y,3,-10, -20250205,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, -20250204,5600,5260,5600,5260,2,10860,00,0.00,Y,3,0, +20250210,5590,5590,5590,5590,600,3354000,00,0.00,N,3,0, +20250207,5590,5590,5590,5590,0,0,00,0.00,N,3,0, +20250206,5590,5590,5590,5590,0,0,00,0.00,N,3,-10, +20250205,5600,5600,5600,5600,0,0,00,0.00,N,3,0, +20250204,5600,5260,5600,5260,2,10860,00,0.00,N,3,0, 20250203,5600,5600,5600,5600,0,0,00,0.00,N,3,0, 20250131,5600,5300,5600,5270,5,26740,00,0.00,N,3,0, 20250124,5600,5230,5600,5230,8,42560,00,0.00,N,2,10, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index bde206b68181..05901c6d3542 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 +20250210,1050,989,1087,989,143893,149200534,00,0.00,N,2,55, 20250207,995,1010,1010,963,12970,12888492,00,0.00,N,5,-10, 20250206,1005,1000,1027,986,41226,41550880,00,0.00,N,2,5, 20250205,1000,1018,1021,950,37017,36912118,00,0.00,N,5,-18, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 601c6c276007..be690df49a82 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 +20250210,3990,3845,3990,3770,121116,474708210,00,0.00,N,2,145, 20250207,3845,3870,3880,3745,269942,1024015380,00,0.00,N,5,-10, 20250206,3855,3770,3860,3755,62772,238038220,00,0.00,N,2,90, 20250205,3765,3695,3790,3690,47747,179638190,00,0.00,N,2,80, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index b30a4473f9d3..61bc2f86acf0 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 +20250210,6580,6490,6700,6360,453088,2972472890,00,0.00,N,2,40, 20250207,6540,6400,6590,6240,288616,1853319880,00,0.00,N,2,140, 20250206,6400,6400,6440,6250,140355,889327530,00,0.00,N,2,90, 20250205,6310,6120,6520,6120,384134,2440414660,00,0.00,N,2,190, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index de623c7fb4e9..e7a8da082838 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 +20250210,21400,21850,22800,21300,359134,7901764200,00,0.00,N,5,-600, 20250207,22000,22450,22450,21850,244681,5410951350,00,0.00,N,5,-350, 20250206,22350,22400,23100,21950,451278,10229580550,00,0.00,N,2,50, 20250205,22300,23350,23400,22050,419084,9414461450,00,0.00,N,5,-1000, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index c55475cdaf0b..96f7d453992a 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 +20250210,9000,8860,9000,8790,1057,9339650,00,0.00,N,2,150, 20250207,8850,8980,8980,8810,1239,10941630,00,0.00,N,2,30, 20250206,8820,8880,8890,8820,1168,10326830,00,0.00,N,5,-20, 20250205,8840,8920,9030,8760,4331,38176490,00,0.00,N,2,10, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index c99ebc274265..51e1373df6cf 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 +20250210,3925,3925,3975,3880,16933,66087965,00,0.00,N,3,0, 20250207,3925,4000,4010,3920,35667,141076940,00,0.00,N,5,-75, 20250206,4000,4010,4015,3980,5400,21596105,00,0.00,N,3,0, 20250205,4000,4040,4040,3985,11076,44430585,00,0.00,N,5,-10, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index eb36f0a273cf..aa7e106a5f3c 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 +20250210,10100,10160,10180,9950,67680,687062000,00,0.00,N,5,-50, 20250207,10150,10160,10220,10040,24349,247287670,00,0.00,N,5,-10, 20250206,10160,10090,10160,9960,80339,812104900,00,0.00,N,2,70, 20250205,10090,10150,10220,10010,2447,24671020,00,0.00,N,5,-60, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index b61accdb1ab2..ef77c864b12a 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,800,800,800,800,0,0,00,0.00,Y,3,0, +20250210,800,800,800,800,0,0,00,0.00,Y,3,0, +20250207,800,800,800,800,0,0,00,0.00,Y,0,0, 20250206,800,800,800,800,0,0,00,0.00,Y,0,0, -20250205,800,800,800,800,0,0,00,0.00,Y,0,0, -20250204,800,800,800,800,0,0,00,0.00,Y,0,0, -20250203,800,800,800,800,0,0,00,0.00,Y,0,0, -20250131,800,800,800,800,0,0,00,0.00,Y,0,0, -20250124,800,800,800,800,0,0,00,0.00,Y,0,0, -20250123,800,800,800,800,0,0,00,0.00,Y,0,0, +20250205,800,800,800,800,0,0,00,0.00,N,0,0, +20250204,800,800,800,800,0,0,00,0.00,N,0,0, +20250203,800,800,800,800,0,0,00,0.00,N,0,0, +20250131,800,800,800,800,0,0,00,0.00,N,0,0, +20250124,800,800,800,800,0,0,00,0.00,N,0,0, +20250123,800,800,800,800,0,0,00,0.00,N,0,0, 20250122,800,800,800,800,0,0,00,0.00,N,0,0, 20250121,800,800,800,800,0,0,00,0.00,N,0,0, 20250120,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 1c10dbcd506e..32f7cc035175 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 +20250210,12840,12780,12900,12530,42228,538322810,00,0.00,N,2,60, 20250207,12780,13080,13100,12780,72502,933814770,00,0.00,N,5,-300, 20250206,13080,13200,13220,13070,32287,423933750,00,0.00,N,2,20, 20250205,13060,12880,13170,12880,30790,401526960,00,0.00,N,2,180, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index e4346e4e49fb..e29437c30120 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 +20250210,2665,2610,2725,2580,5172442,13780348360,00,0.00,N,2,25, 20250207,2640,2755,2820,2595,13209374,35766216305,00,0.00,N,2,5, 20250206,2635,2340,2635,2275,7246987,18310685700,00,0.00,N,2,335, 20250205,2300,2260,2335,2260,966735,2222931875,00,0.00,N,2,40, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 0bf8ffdcd680..7b3b63964273 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 +20250210,10750,10360,10790,10090,116480,1232094460,00,0.00,N,2,390, 20250207,10360,10750,11110,10360,153002,1636234400,00,0.00,N,5,-310, 20250206,10670,10490,10730,10280,124716,1308269510,00,0.00,N,2,220, 20250205,10450,10150,10500,9990,127661,1311725660,00,0.00,N,2,320, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index a48886c409fa..5d6b70db78a8 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 +20250210,48600,46700,49550,46500,144848,7061064700,00,0.00,N,2,1950, 20250207,46650,45850,47350,45650,62581,2925086450,00,0.00,N,2,450, 20250206,46200,46300,46900,45800,40446,1868730400,00,0.00,N,5,-350, 20250205,46550,47400,47550,45800,82409,3822972950,00,0.00,N,5,-350, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 98c127326ade..cb2d9af9a970 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 +20250210,10370,9630,10580,9310,248026,2498130630,00,0.00,N,2,650, 20250207,9720,9310,9860,9060,140194,1341447140,00,0.00,N,2,510, 20250206,9210,9070,9250,8940,87648,793021790,00,0.00,N,2,140, 20250205,9070,9240,9260,8950,40996,371952640,00,0.00,N,3,0, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index e033f8372eab..7b2e7dd7f190 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 +20250210,6840,6870,6870,6670,47926,323564210,00,0.00,N,2,30, 20250207,6810,6960,6960,6800,41772,286173780,00,0.00,N,5,-150, 20250206,6960,6830,6980,6830,67597,468123640,00,0.00,N,2,130, 20250205,6830,6810,6850,6740,30311,206262080,00,0.00,N,2,100, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index fce100312103..9c97eea109fb 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 +20250210,576,546,587,538,1326839,757500738,00,0.00,N,2,30, 20250207,546,544,572,538,577085,318296480,00,0.00,N,2,2, 20250206,544,546,548,536,183044,99443420,00,0.00,N,2,3, 20250205,541,537,549,531,303076,164356774,00,0.00,N,2,11, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index f0477f6fc751..45379ac5af21 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 +20250210,103000,102300,106900,99400,357953,37012920200,00,0.00,N,2,3300, 20250207,99700,96700,99800,94100,169295,16692910700,00,0.00,N,2,3000, 20250206,96700,99000,99800,95400,148612,14350031300,00,0.00,N,5,-1300, 20250205,98000,99700,101300,97600,110514,11000727800,00,0.00,N,5,-1700, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index c05c3f905d0d..fb7115618920 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,7630,7630,7630,7630,0,0,00,0.00,Y,3,0, +20250210,7630,7630,7630,7630,0,0,00,0.00,Y,3,0, +20250207,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, 20250206,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, -20250205,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, -20250204,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, -20250203,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, -20250131,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, -20250124,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, -20250123,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, +20250205,7630,7630,7630,7630,0,0,00,0.00,N,0,0, +20250204,7630,7630,7630,7630,0,0,00,0.00,N,0,0, +20250203,7630,7630,7630,7630,0,0,00,0.00,N,0,0, +20250131,7630,7630,7630,7630,0,0,00,0.00,N,0,0, +20250124,7630,7630,7630,7630,0,0,00,0.00,N,0,0, +20250123,7630,7630,7630,7630,0,0,00,0.00,N,0,0, 20250122,7630,7630,7630,7630,0,0,00,0.00,N,0,0, 20250121,7630,7310,8800,7310,139829,1114302880,00,0.00,N,2,240, 20250120,7390,7670,7670,7200,24892,184132350,00,0.00,N,5,-300, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index b88b7d937c5a..8f069f98c930 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 +20250210,3285,3160,3300,3140,70260,227700735,00,0.00,N,2,145, 20250207,3140,3090,3155,3010,52505,163903940,00,0.00,N,2,50, 20250206,3090,3080,3125,3060,24143,74644735,00,0.00,N,2,5, 20250205,3085,3050,3090,2995,34876,106363525,00,0.00,N,2,75, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 018b2e2302dd..658f7709cc3b 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 +20250210,38150,38250,38450,38100,176999,6765937450,00,0.00,N,5,-250, 20250207,38400,38450,38800,38350,92762,3567191300,00,0.00,N,5,-250, 20250206,38650,38450,38650,38350,96964,3737802400,00,0.00,N,2,200, 20250205,38450,38000,38600,38000,105530,4048308850,00,0.00,N,2,450, diff --git a/078940/day/candle-day-250.csv b/078940/day/candle-day-250.csv index b42ca73730a3..823801ece443 100644 --- a/078940/day/candle-day-250.csv +++ b/078940/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, -20250206,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, -20250205,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, -20250204,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, -20250203,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, -20250131,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, -20250124,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, -20250123,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, +20250210,77,41,92,41,13595613,963446716,00,0.00,N,5,-2778, +20250207,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20250206,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20250205,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20250204,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20250203,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20250131,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20250124,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20250123,2855,2855,2855,2855,0,0,00,0.00,N,0,0, 20250122,2855,2855,2855,2855,0,0,00,0.00,N,0,0, 20250121,2855,2855,2855,2855,0,0,00,0.00,N,0,0, 20250120,2855,2855,2855,2855,0,0,00,0.00,N,0,0, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index be5802ef2536..13cd3d660050 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 +20250210,5100,5100,5140,5100,18032,92026870,00,0.00,N,3,0, 20250207,5100,5080,5130,5080,4201,21418500,00,0.00,N,2,20, 20250206,5080,5120,5150,5080,6226,31813560,00,0.00,N,5,-60, 20250205,5140,5120,5150,5120,4937,25347340,00,0.00,N,2,10, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 619ced579ce0..f6260e28ee45 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 +20250210,5150,5190,5270,5120,137609,712622300,00,0.00,N,5,-30, 20250207,5180,5160,5230,5120,95451,493868800,00,0.00,N,2,20, 20250206,5160,5150,5210,5100,133436,689958760,00,0.00,N,3,0, 20250205,5160,5010,5210,5010,155546,796769760,00,0.00,N,2,130, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 9998f9700094..245beac007f2 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 +20250210,6710,6380,6800,6360,23288,153850630,00,0.00,N,2,330, 20250207,6380,6450,6490,6350,6858,43781310,00,0.00,N,5,-70, 20250206,6450,6440,6460,6380,7393,47366630,00,0.00,N,2,10, 20250205,6440,6430,6450,6380,5218,33430330,00,0.00,N,3,0, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index da3d7b358c5b..70dcf144cc43 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 +20250210,505,504,512,489,84890,42165930,00,0.00,N,2,1, 20250207,504,499,517,499,51938,26244753,00,0.00,N,2,5, 20250206,499,515,525,496,134882,67898504,00,0.00,N,5,-21, 20250205,520,513,524,505,25400,13010622,00,0.00,N,2,7, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index e94f3c2aacd6..5034fee0a3ef 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 +20250210,14200,13970,14350,13800,442919,6243139600,00,0.00,N,2,240, 20250207,13960,13770,14380,13770,577556,8117216060,00,0.00,N,2,300, 20250206,13660,13900,13990,13440,345325,4708096960,00,0.00,N,2,10, 20250205,13650,12790,13660,12790,491665,6536790080,00,0.00,N,2,1010, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 1e0c4a61d4c8..068d4fb2c39e 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 +20250210,7750,7470,7990,7470,86371,668514770,00,0.00,N,2,290, 20250207,7460,7660,7750,7460,28761,216683940,00,0.00,N,5,-200, 20250206,7660,7620,7710,7570,26423,202186630,00,0.00,N,2,50, 20250205,7610,7440,7630,7440,21526,162722750,00,0.00,N,2,120, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 3276c98820f4..39c989fb027e 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 +20250210,253000,254000,260500,250000,240539,61780917000,00,0.00,N,2,2000, 20250207,251000,254000,260500,250500,313716,80406383000,00,0.00,N,5,-3000, 20250206,254000,250500,257000,247500,284327,72001838000,00,0.00,N,2,5000, 20250205,249000,248000,252500,246000,189884,47160733500,00,0.00,N,2,1500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index fb514e97bdc4..c612b557955d 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 +20250210,1227,1252,1266,1227,14293,17775605,00,0.00,N,5,-25, 20250207,1252,1246,1255,1225,8506,10543608,00,0.00,N,2,6, 20250206,1246,1245,1264,1233,12444,15473168,00,0.00,N,2,1, 20250205,1245,1231,1250,1230,7284,9038731,00,0.00,N,2,19, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index c037329d745d..68eb1a37aa13 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 +20250210,5650,5530,5700,5280,100310,551444130,00,0.00,N,2,150, 20250207,5500,5520,5640,5430,79112,437069690,00,0.00,N,5,-10, 20250206,5510,5510,5530,5360,49996,271002330,00,0.00,N,2,20, 20250205,5490,5270,5520,5270,42868,233954560,00,0.00,N,2,220, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 3253446a3433..72c010bff6b7 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 +20250210,57200,57500,60900,56000,5090953,296290376300,00,0.00,N,2,2600, 20250207,54600,43300,54600,42900,6506086,319381711700,00,0.00,N,1,12550, 20250206,42050,40000,44600,38800,3928837,165576065900,00,0.00,N,2,4650, 20250205,37400,36800,37900,36500,426852,15898804700,00,0.00,N,2,550, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 79115a7257e8..b9401d527e7c 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 +20250210,17650,17500,17790,17100,172216,3020293160,00,0.00,N,2,590, 20250207,17060,17230,17380,16930,49597,848135830,00,0.00,N,5,-160, 20250206,17220,17100,17410,16820,58721,1008043190,00,0.00,N,2,120, 20250205,17100,16370,17300,16320,122934,2090799990,00,0.00,N,2,730, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index e0a5bd9da9d7..eddf3ba127ae 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 +20250210,700,720,740,700,39162,27745357,00,0.00,N,5,-20, 20250207,720,716,726,716,15017,10838413,00,0.00,N,5,-6, 20250206,726,714,745,714,41570,30018713,00,0.00,N,2,5, 20250205,721,704,726,700,14617,10420192,00,0.00,N,2,17, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 375e732cd909..95ba0235a2c7 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 +20250210,17980,17780,18070,17780,9980,179209770,00,0.00,N,2,40, 20250207,17940,18000,18080,17830,7977,142929420,00,0.00,N,5,-60, 20250206,18000,17830,18000,17750,13603,242609990,00,0.00,N,2,170, 20250205,17830,17790,17980,17780,20726,370117060,00,0.00,N,2,20, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index ffe6b7f57a8b..7e64eb334f33 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 +20250210,774,773,779,763,40755,31539283,00,0.00,N,5,-5, 20250207,779,792,818,771,46620,36687926,00,0.00,N,5,-13, 20250206,792,790,841,783,77945,63207481,00,0.00,N,2,9, 20250205,783,782,810,776,98309,77432454,00,0.00,N,2,1, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 7017fdf80136..2cdcd986024b 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 +20250210,2535,2550,2550,2500,29075,73331410,00,0.00,N,5,-15, 20250207,2550,2550,2560,2520,20741,52685250,00,0.00,N,2,10, 20250206,2540,2535,2560,2515,21127,53628665,00,0.00,N,2,5, 20250205,2535,2510,2575,2510,28199,71522645,00,0.00,N,2,10, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 38747372ad1e..b069cd415126 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 +20250210,5370,5380,5390,5350,11273,60628760,00,0.00,N,5,-10, 20250207,5380,5390,5390,5310,8670,46541160,00,0.00,N,3,0, 20250206,5380,5340,5390,5320,8046,43153280,00,0.00,N,2,30, 20250205,5350,5340,5350,5240,8218,43510660,00,0.00,N,2,10, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 40336ebcafd8..b8e0f2172b36 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 +20250210,9660,9500,9660,9210,30356,290060920,00,0.00,N,2,160, 20250207,9500,9520,9580,9410,38528,365712380,00,0.00,N,5,-20, 20250206,9520,9520,9560,9450,34349,326524340,00,0.00,N,3,0, 20250205,9520,9500,9660,9500,28617,273734190,00,0.00,N,5,-70, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 283b1b86d5a0..332ccd17b41c 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 +20250210,17700,16610,18780,16300,17823924,314603311500,00,0.00,N,2,990, 20250207,16710,14290,17520,13660,32318864,525832313530,00,0.00,N,2,2550, 20250206,14160,14380,14530,13960,2367715,33742332790,00,0.00,N,2,130, 20250205,14030,14010,14650,13750,5088798,72376847630,00,0.00,N,2,260, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 10751b248b8b..6b213118e633 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 +20250210,1992,1964,2005,1964,2210,4405902,00,0.00,N,2,28, 20250207,1964,1982,1998,1962,3842,7617186,00,0.00,N,2,2, 20250206,1962,2005,2010,1961,3252,6392054,00,0.00,N,5,-24, 20250205,1986,1970,2000,1965,754,1490657,00,0.00,N,2,16, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 74537e5cd8fd..75645cfc2884 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 +20250210,3600,3565,3605,3565,3959,14192355,00,0.00,N,2,35, 20250207,3565,3550,3570,3545,7979,28406265,00,0.00,N,5,-5, 20250206,3570,3665,3665,3535,8506,30269645,00,0.00,N,5,-65, 20250205,3635,3500,3700,3500,8925,32193020,00,0.00,N,2,135, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 37107a572d48..0c09eb844dda 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 +20250210,3025,2990,3025,2945,25163,75179465,00,0.00,N,2,30, 20250207,2995,3015,3020,2970,24512,73245135,00,0.00,N,5,-5, 20250206,3000,3015,3065,2990,18160,54566335,00,0.00,N,5,-45, 20250205,3045,3040,3050,3000,6276,19005525,00,0.00,N,2,5, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index f964d331b950..47e8b0ac3892 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 +20250210,1250,1219,1250,1215,16999,20955489,00,0.00,N,5,-2, 20250207,1252,1250,1253,1220,25489,31566804,00,0.00,N,2,2, 20250206,1250,1240,1250,1220,16483,20424093,00,0.00,N,2,21, 20250205,1229,1216,1247,1202,20022,24383539,00,0.00,N,2,13, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index e03029bc46d7..b5869c5346a8 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 +20250210,5690,5600,5780,5420,168584,945880330,00,0.00,N,2,50, 20250207,5640,5520,5800,5380,389139,2203481840,00,0.00,N,2,130, 20250206,5510,5360,5550,5310,201812,1096576810,00,0.00,N,2,210, 20250205,5300,5270,5380,5240,173386,922089680,00,0.00,N,2,10, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 2d0ad5d0724f..0ab8333e7c1a 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250210,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250207,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250206,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250205,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250204,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250203,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250131,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250124,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250123,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250205,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250204,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250203,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250131,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250124,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250123,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250122,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250121,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250120,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 11cb3396bfb2..8f7dd710a4a5 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 +20250210,11520,11550,11610,11480,19861,228890440,00,0.00,N,5,-30, 20250207,11550,10930,11730,10900,45498,517462990,00,0.00,N,2,440, 20250206,11110,10880,11140,10880,6495,71692060,00,0.00,N,2,190, 20250205,10920,10850,10950,10800,6167,67167000,00,0.00,N,2,70, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index fc780fb18594..46d22b06c4e9 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 +20250210,3160,3285,3285,3145,1412735,4519562600,00,0.00,N,5,-10, 20250207,3170,3095,3180,3050,682478,2139950545,00,0.00,N,2,40, 20250206,3130,3155,3195,3100,1166710,3675339900,00,0.00,N,5,-120, 20250205,3250,3230,3295,3210,1390780,4518497960,00,0.00,N,5,-50, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 8c9fde16f9ec..03906d88dc75 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 +20250210,2875,2945,2945,2825,32374,93106650,00,0.00,N,5,-70, 20250207,2945,2920,2965,2895,19563,57252565,00,0.00,N,2,5, 20250206,2940,2980,3080,2895,29145,85262700,00,0.00,N,5,-40, 20250205,2980,3040,3040,2955,18317,54608025,00,0.00,N,5,-5, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 8a7f95bd798e..a989eb499811 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 +20250210,37950,38000,38400,37850,66736,2541172050,00,0.00,N,5,-200, 20250207,38150,38650,39000,37850,221997,8537452950,00,0.00,N,5,-850, 20250206,39000,39000,39450,38700,118937,4644373000,00,0.00,N,5,-100, 20250205,39100,38800,39300,38600,98715,3855103100,00,0.00,N,2,550, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index ea0e948dfb39..46a3bcdf0f55 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 +20250210,1399,1371,1399,1315,65009,88648071,00,0.00,N,2,28, 20250207,1371,1350,1371,1315,77069,103581189,00,0.00,N,2,22, 20250206,1349,1307,1355,1290,125757,167368971,00,0.00,N,2,49, 20250205,1300,1316,1370,1283,97765,128572916,00,0.00,N,2,23, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 57af4cccd998..ecc4de41ff40 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 +20250210,21550,22300,22300,20000,947875,19951410500,00,0.00,N,2,1400, 20250207,20150,21000,21100,19890,343645,6992777650,00,0.00,N,5,-800, 20250206,20950,19510,21800,19230,972220,20407211030,00,0.00,N,2,1860, 20250205,19090,19300,19570,18500,447624,8533168720,00,0.00,N,5,-720, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index ebb48aafabfc..6e82e270bdaf 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 +20250210,4560,4560,4650,4525,86436,395860600,00,0.00,N,5,-10, 20250207,4570,4520,4575,4510,79633,362308800,00,0.00,N,2,55, 20250206,4515,4585,4605,4490,254556,1149462870,00,0.00,N,5,-70, 20250205,4585,4585,4620,4570,54424,250280110,00,0.00,N,3,0, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 48af9abfe509..d20814505074 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,480,480,480,480,0,0,00,0.00,Y,3,0, +20250210,480,480,480,480,0,0,00,0.00,Y,3,0, +20250207,480,480,480,480,0,0,00,0.00,Y,0,0, 20250206,480,480,480,480,0,0,00,0.00,Y,0,0, -20250205,480,480,480,480,0,0,00,0.00,Y,0,0, -20250204,480,480,480,480,0,0,00,0.00,Y,0,0, -20250203,480,480,480,480,0,0,00,0.00,Y,0,0, -20250131,480,480,480,480,0,0,00,0.00,Y,0,0, -20250124,480,480,480,480,0,0,00,0.00,Y,0,0, -20250123,480,480,480,480,0,0,00,0.00,Y,0,0, +20250205,480,480,480,480,0,0,00,0.00,N,0,0, +20250204,480,480,480,480,0,0,00,0.00,N,0,0, +20250203,480,480,480,480,0,0,00,0.00,N,0,0, +20250131,480,480,480,480,0,0,00,0.00,N,0,0, +20250124,480,480,480,480,0,0,00,0.00,N,0,0, +20250123,480,480,480,480,0,0,00,0.00,N,0,0, 20250122,480,480,480,480,0,0,00,0.00,N,0,0, 20250121,480,480,480,480,0,0,00,0.00,N,0,0, 20250120,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 7e883a4c8d38..03e6a0fce19b 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 +20250210,21350,22100,22450,21250,1849904,40343899800,00,0.00,N,5,-800, 20250207,22150,22200,22500,21500,1609716,35588200450,00,0.00,N,5,-100, 20250206,22250,23100,23500,21950,2427509,55146518150,00,0.00,N,5,-700, 20250205,22950,24400,24400,22650,2605802,60381685000,00,0.00,N,5,-1150, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 224a21ceca3d..8ca6d239d5cb 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 +20250210,9140,8000,9520,7820,6053502,53854301280,00,0.00,N,2,1060, 20250207,8080,8090,8300,7990,742909,6016550430,00,0.00,N,2,30, 20250206,8050,8050,8200,7900,642668,5173204410,00,0.00,N,2,60, 20250205,7990,8060,8200,7710,776187,6209851300,00,0.00,N,5,-30, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index d75b37270c59..7aa73a957d50 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 +20250210,2720,2695,2760,2630,551130,1486981595,00,0.00,N,2,50, 20250207,2670,2710,2725,2670,379550,1018919460,00,0.00,N,5,-40, 20250206,2710,2805,2860,2695,1429865,3954021485,00,0.00,N,3,0, 20250205,2710,2670,2735,2670,418875,1136881945,00,0.00,N,2,45, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index e885a77436ec..c5fb9597c688 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 +20250210,26250,26600,27200,25800,123134,3266571100,00,0.00,N,5,-350, 20250207,26600,26450,26900,26050,139572,3715306200,00,0.00,N,2,250, 20250206,26350,25550,26500,25300,135741,3545153850,00,0.00,N,2,900, 20250205,25450,25200,25650,24650,95128,2390389946,00,0.00,N,2,350, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 4846ed4e60e3..d66d6736966e 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 +20250210,9550,9100,9550,8830,131939,1219663240,00,0.00,N,2,450, 20250207,9100,8890,9210,8740,96618,871373900,00,0.00,N,2,280, 20250206,8820,8750,8830,8510,89971,777666010,00,0.00,N,2,20, 20250205,8800,8800,8860,8300,45191,394847780,00,0.00,N,2,130, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 55a679131f7c..c12cf5751e4f 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 +20250210,7090,7090,7250,6990,185884,1323340310,00,0.00,N,5,-50, 20250207,7140,7390,7770,7130,1118794,8355030090,00,0.00,N,5,-160, 20250206,7300,7080,7300,6950,353198,2528072420,00,0.00,N,2,170, 20250205,7130,7180,7300,6950,332067,2361587070,00,0.00,N,3,0, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 545310381b71..402f8f7ef2ff 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 +20250210,18650,18080,18870,17730,399899,7340514950,00,0.00,N,2,390, 20250207,18260,17970,18520,17800,452546,8235580150,00,0.00,N,2,450, 20250206,17810,17680,17850,17340,252728,4465304360,00,0.00,N,2,630, 20250205,17180,17010,17350,17000,223200,3835458920,00,0.00,N,2,280, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 88cd23955799..2cd1bdc24e8a 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 +20250210,1238,1240,1240,1216,37433,45973720,00,0.00,N,5,-2, 20250207,1240,1235,1240,1211,25643,31425466,00,0.00,N,2,12, 20250206,1228,1233,1233,1213,26110,31829429,00,0.00,N,2,1, 20250205,1227,1230,1242,1218,25337,31070413,00,0.00,N,5,-3, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 3a63b1283377..d79017e7b0cb 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 +20250210,11360,10990,11720,10900,163241,1854699900,00,0.00,N,2,250, 20250207,11110,11800,12400,11110,436247,5111294520,00,0.00,N,5,-10, 20250206,11120,10330,11300,10010,161938,1740042500,00,0.00,N,2,900, 20250205,10220,10110,10430,10080,34543,351353230,00,0.00,N,2,110, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 0b97b2a1f0c5..43d353d281e1 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 +20250210,3170,3210,3210,3145,4436,14041705,00,0.00,N,5,-10, 20250207,3180,3285,3285,3170,12128,38715965,00,0.00,N,5,-75, 20250206,3255,3245,3300,3220,13517,44015195,00,0.00,N,5,-20, 20250205,3275,3230,3285,3225,46692,152564075,00,0.00,N,2,20, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index c2510b5d3d9f..fa4f6586d963 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 +20250210,300,290,300,290,63927,18961476,00,0.00,N,2,10, 20250207,290,295,297,290,166331,48661627,00,0.00,N,5,-7, 20250206,297,299,305,290,451520,132992351,00,0.00,N,2,1, 20250205,296,299,304,295,118763,35270689,00,0.00,N,5,-3, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index db79c9813f91..dc555bc200d7 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 +20250210,19890,20700,21300,19770,2424624,50102128390,00,0.00,N,2,60, 20250207,19830,19650,21600,19150,4143361,84300653930,00,0.00,N,5,-570, 20250206,20400,21100,21250,20150,1565694,32237151350,00,0.00,N,5,-150, 20250205,20550,22150,22200,20500,1907361,39823813750,00,0.00,N,5,-1300, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index faccbe781874..9f1cb927b08e 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 +20250210,763,930,944,763,11933183,9652965598,00,0.00,N,4,-326, 20250207,1089,848,1089,848,9593700,10132276178,00,0.00,N,1,251, 20250206,838,828,874,811,30969,25822645,00,0.00,N,2,28, 20250205,810,881,881,808,22094,18286022,00,0.00,N,5,-35, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 193a5c020227..fe349d0060c7 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 +20250210,2320,2280,2330,2255,103577,237626535,00,0.00,N,2,30, 20250207,2290,2310,2320,2265,27537,63043315,00,0.00,N,5,-10, 20250206,2300,2310,2335,2250,76810,174836985,00,0.00,N,5,-30, 20250205,2330,2330,2335,2255,57858,133284265,00,0.00,N,3,0, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index ddbb8ce48a8f..2f9b4be27ceb 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 +20250210,14660,14450,14880,14110,173765,2527773570,00,0.00,N,5,-40, 20250207,14700,14750,15120,14100,420051,6151946630,00,0.00,N,2,290, 20250206,14410,14500,14500,13690,555010,7851490190,00,0.00,N,2,1400, 20250205,13010,12980,13220,12910,84284,1098213350,00,0.00,N,2,70, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 8c8ce98d9461..256ee205440d 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 +20250210,15000,15490,15490,14750,81355,1215323820,00,0.00,N,5,-610, 20250207,15610,15610,15750,15460,32782,510568840,00,0.00,N,3,0, 20250206,15610,15720,15770,15400,43064,669677200,00,0.00,N,5,-110, 20250205,15720,16210,16360,15630,51218,811936140,00,0.00,N,5,-650, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 43f185e22324..937061abca95 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 +20250210,37850,36650,38550,36050,53428,2018342650,00,0.00,N,2,1200, 20250207,36650,38000,38100,36400,36209,1347970250,00,0.00,N,5,-1350, 20250206,38000,34850,38300,34850,82107,3070923450,00,0.00,N,2,2950, 20250205,35050,35550,36000,34900,32266,1147567150,00,0.00,N,5,-650, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 4cfb8a261847..0721da22b1c2 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 +20250210,5800,6120,6180,5710,260513,1531696360,00,0.00,N,5,-90, 20250207,5890,5720,5950,5530,84704,482030380,00,0.00,N,2,160, 20250206,5730,5700,5900,5540,138842,785606400,00,0.00,N,2,110, 20250205,5620,5600,5690,5560,32396,181586610,00,0.00,N,2,20, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 17a999688314..a17339ccbfd4 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 +20250210,40150,37750,40700,37100,182143,7159168950,00,0.00,N,2,1650, 20250207,38500,37800,39400,37100,115528,4436280950,00,0.00,N,2,750, 20250206,37750,36150,38000,35700,131409,4840465000,00,0.00,N,2,1900, 20250205,35850,35400,36050,35300,84238,3004812850,00,0.00,N,2,800, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 86380b67a704..c3cecfe6480c 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 +20250210,1082,1052,1119,1052,44923,48706922,00,0.00,N,2,5, 20250207,1077,1130,1136,1076,113490,124251993,00,0.00,N,5,-63, 20250206,1140,1163,1173,1112,112785,127930181,00,0.00,N,5,-23, 20250205,1163,1148,1174,1113,128126,146307594,00,0.00,N,2,14, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 3e6bf576da80..83da18a30cf4 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 +20250210,2800,2690,2810,2665,1145135,3157383450,00,0.00,N,2,65, 20250207,2735,2790,2795,2705,782063,2137131195,00,0.00,N,5,-65, 20250206,2800,2785,2845,2780,959599,2703363095,00,0.00,N,2,20, 20250205,2780,2770,2830,2755,833493,2315361970,00,0.00,N,2,15, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 19cef552e1ad..098976873f1a 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 +20250210,7090,7190,7190,7010,1369,9680190,00,0.00,N,5,-50, 20250207,7140,7300,7300,7100,967,6890250,00,0.00,N,5,-10, 20250206,7150,7100,7360,7090,1847,13174320,00,0.00,N,2,50, 20250205,7100,7170,7170,7090,2160,15362240,00,0.00,N,5,-40, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index aae4b0533496..a369825db551 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 +20250210,1418,1436,1436,1393,180183,254329839,00,0.00,N,5,-6, 20250207,1424,1425,1446,1400,95564,135451285,00,0.00,N,5,-11, 20250206,1435,1449,1465,1435,120308,174198409,00,0.00,N,5,-27, 20250205,1462,1420,1474,1420,94885,137721097,00,0.00,N,2,42, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 31621545c7b9..0290145c8c16 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 +20250210,10550,10520,10780,10430,238941,2535056510,00,0.00,N,5,-150, 20250207,10700,10600,10800,10390,335468,3558380480,00,0.00,N,2,80, 20250206,10620,10710,10940,10550,418548,4486238300,00,0.00,N,5,-180, 20250205,10800,10770,11180,10730,897650,9774601390,00,0.00,N,2,150, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 2526afe8bad2..88b492f89ac0 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 +20250210,10020,9780,10030,9550,51937,514693660,00,0.00,N,2,290, 20250207,9730,9750,10000,9400,45232,442698840,00,0.00,N,5,-120, 20250206,9850,9560,9920,9450,93758,907785430,00,0.00,N,2,300, 20250205,9550,8990,9640,8900,127937,1190764950,00,0.00,N,2,660, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 5b8f6e14f402..bcec730f3a3e 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 +20250210,12320,12050,12320,11780,32223,389093040,00,0.00,N,2,120, 20250207,12200,11980,13170,11850,53067,652661300,00,0.00,N,2,220, 20250206,11980,12000,12090,11860,12771,152964290,00,0.00,N,5,-20, 20250205,12000,12190,12190,11810,15358,183819350,00,0.00,N,5,-180, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index c08a8cdbe3e4..421dfbabfcd4 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 +20250210,1071,1079,1089,1040,72339,76440891,00,0.00,N,5,-5, 20250207,1076,1077,1077,1055,35070,37314940,00,0.00,N,5,-2, 20250206,1078,1110,1125,1048,98761,105694403,00,0.00,N,5,-26, 20250205,1104,1120,1120,1095,7097,7838323,00,0.00,N,3,0, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 67f4ad3918fa..e11ef901ae16 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 +20250210,2565,2585,2605,2515,63108,160755950,00,0.00,N,5,-40, 20250207,2605,2680,2680,2575,28586,74736245,00,0.00,N,5,-75, 20250206,2680,2680,2680,2630,25443,67281515,00,0.00,N,3,0, 20250205,2680,2630,2705,2620,55318,147064855,00,0.00,N,2,65, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 7fbc79350de9..4f15a6cdde05 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 +20250210,901,925,945,901,271239,250765737,00,0.00,N,5,-26, 20250207,927,955,964,916,419425,394601133,00,0.00,N,5,-28, 20250206,955,958,978,953,213142,205758401,00,0.00,N,5,-11, 20250205,966,980,984,950,341126,328743571,00,0.00,N,5,-7, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 461c48bc1f35..37b170fecb1b 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 +20250210,4400,4520,4580,4400,111801,499496430,00,0.00,N,5,-75, 20250207,4475,4680,4700,4470,188985,854437615,00,0.00,N,5,-185, 20250206,4660,4710,4780,4560,121530,563514660,00,0.00,N,5,-50, 20250205,4710,4820,4885,4700,58172,275339265,00,0.00,N,5,-120, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index df55d2bcbdd0..46ffcb84dbea 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 +20250210,11540,11450,11830,11350,442594,5150845230,00,0.00,N,2,240, 20250207,11300,11510,11520,11300,214118,2439262680,00,0.00,N,5,-270, 20250206,11570,11350,11680,11280,263457,3032493180,00,0.00,N,2,330, 20250205,11240,11150,11360,11140,159434,1794358160,00,0.00,N,2,90, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 7d704bbff88f..72b9f7ed5533 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 +20250210,5560,5250,5600,5200,525095,2853237080,00,0.00,N,2,250, 20250207,5310,5120,5340,5080,457032,2402967790,00,0.00,N,2,200, 20250206,5110,5130,5170,5080,124178,633995910,00,0.00,N,5,-20, 20250205,5130,5010,5150,5010,148227,758055560,00,0.00,N,2,135, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index e36bce5869f2..1619689f0bf0 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 +20250210,1640,1417,1674,1400,5680913,7970926955,00,0.00,N,2,211, 20250207,1429,1402,1432,1360,1264921,1331577496,00,0.00,N,2,9, 20250206,1420,1336,1455,1335,587171,833188617,00,0.00,N,2,57, 20250205,1363,1391,1392,1322,220471,297336400,00,0.00,N,5,-28, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index bae784d84b67..6a98322fd75f 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 +20250210,3055,3020,3450,2890,280253,893360115,00,0.00,N,2,10, 20250207,3045,3025,3060,3015,17284,52315120,00,0.00,N,2,20, 20250206,3025,3020,3075,3005,13509,40934100,00,0.00,N,5,-5, 20250205,3030,3115,3115,3020,17568,53407695,00,0.00,N,5,-30, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index fcf905697c69..6c557b721bdc 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 +20250210,3075,3030,3095,3020,27084,82712400,00,0.00,N,2,15, 20250207,3060,3180,3180,3045,38316,117817385,00,0.00,N,5,-55, 20250206,3115,3195,3230,3115,28835,91074350,00,0.00,N,5,-60, 20250205,3175,3165,3310,3120,49007,158171765,00,0.00,N,2,30, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 624a9ad9fe62..d1b88d6b0deb 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 +20250210,3250,3225,3255,3195,22553,72653530,00,0.00,N,5,-10, 20250207,3260,3265,3330,3240,14666,47883685,00,0.00,N,5,-10, 20250206,3270,3280,3305,3245,15172,49524545,00,0.00,N,5,-10, 20250205,3280,3250,3295,3240,12773,41792760,00,0.00,N,2,30, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index c75140dccecb..62fcc8312e4b 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 +20250210,1389,1301,1390,1301,3310,4351359,00,0.00,N,5,-11, 20250207,1400,1450,1450,1300,1410,1834802,00,0.00,N,2,100, 20250206,1300,1500,1500,1300,1241,1620901,00,0.00,N,5,-200, 20250205,1500,1500,1500,1500,1,1500,00,0.00,N,2,53, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index c14618e37579..0080d0c6467f 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 +20250210,133800,131300,136000,129300,192092,25633432300,00,0.00,N,2,800, 20250207,133000,136000,136200,133000,200347,26864158900,00,0.00,N,5,-3000, 20250206,136000,141800,142900,133600,387221,53088770300,00,0.00,N,5,-6700, 20250205,142700,143100,143100,139100,163949,23055375700,00,0.00,N,2,500, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 075153defb56..6509043e961c 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 +20250210,13160,13100,13320,12940,143419,1878361250,00,0.00,N,5,-300, 20250207,13460,13990,13990,13410,93441,1281127630,00,0.00,N,5,-410, 20250206,13870,13620,14230,13430,210408,2935958390,00,0.00,N,2,270, 20250205,13600,13750,13950,13370,138381,1897177060,00,0.00,N,2,90, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 1ec5d91b202e..9d60aad3d437 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 +20250210,15540,15490,15680,15440,97799,1520283790,00,0.00,N,5,-110, 20250207,15650,15870,16050,15580,131563,2076596220,00,0.00,N,5,-350, 20250206,16000,15710,16020,15630,97882,1557891900,00,0.00,N,2,200, 20250205,15800,15340,15890,15210,297988,4685013030,00,0.00,N,2,760, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 0a85c9a26b11..20e3d966d7be 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,1411,1411,1411,1411,14,19754,00,0.00,N,4,-248, 20250207,1659,1659,2230,1659,108,179799,00,0.00,N,4,-292, 20250206,1951,2250,2250,1951,2,4201,00,0.00,N,5,-339, 20250205,2290,2290,2290,2290,1,2290,00,0.00,N,2,5, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index c3b093942200..4595fb2722b0 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 +20250210,60100,58900,60600,58000,710056,42219166600,00,0.00,N,2,200, 20250207,59900,59900,62600,58800,800474,48662426600,00,0.00,N,2,200, 20250206,59700,61200,61300,59300,519586,31101982700,00,0.00,N,5,-600, 20250205,60300,59400,61000,59400,443255,26761483700,00,0.00,N,2,1000, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index bd6b87a8a0ac..174713efc364 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 +20250210,7800,7950,8050,7570,22684,177604370,00,0.00,N,5,-70, 20250207,7870,8110,8110,7830,56629,451423310,00,0.00,N,5,-290, 20250206,8160,8300,8300,8130,40402,330745580,00,0.00,N,5,-70, 20250205,8230,8250,8350,8180,43472,358772420,00,0.00,N,5,-70, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index c7e3e54e54c7..887f91e25ccc 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 +20250210,9950,9970,10040,9790,63559,630835610,00,0.00,N,5,-40, 20250207,9990,9780,10030,9570,95622,932953160,00,0.00,N,2,200, 20250206,9790,9690,9850,9600,76224,742258300,00,0.00,N,2,170, 20250205,9620,9700,9840,9610,45924,444518660,00,0.00,N,5,-150, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index bbd8d2ab32f5..42b6988a5dec 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 +20250210,60700,61700,62500,60700,835576,51257941300,00,0.00,N,5,-900, 20250207,61600,61400,61800,61000,1071213,65809032800,00,0.00,N,2,200, 20250206,61400,61900,62600,60900,1144658,70573955800,00,0.00,N,5,-400, 20250205,61800,61900,63700,61300,1406330,87864963400,00,0.00,N,2,300, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 3ea6c0308e2c..2cd339ea841c 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 +20250210,27700,27850,28600,27200,29232,821315050,00,0.00,N,5,-150, 20250207,27850,28000,28050,27350,23803,657925000,00,0.00,N,5,-200, 20250206,28050,28400,28600,27650,21633,606060250,00,0.00,N,5,-550, 20250205,28600,28500,28700,27500,31151,881882200,00,0.00,N,2,300, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index afc7f363e2e4..aaceba3df82f 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 +20250210,4945,5030,5040,4800,243676,1187293880,00,0.00,N,5,-50, 20250207,4995,4880,5150,4680,599244,2964543045,00,0.00,N,2,505, 20250206,4490,4550,4610,4490,31282,141894220,00,0.00,N,5,-35, 20250205,4525,4465,4530,4435,34107,153066850,00,0.00,N,2,65, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index ed8f8bedc3c4..2abf0818380f 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 +20250210,118400,117100,120600,117000,24143,2880574800,00,0.00,N,5,-600, 20250207,119000,121400,121700,118400,23546,2809985400,00,0.00,N,5,-2200, 20250206,121200,118100,122700,117300,39257,4742431300,00,0.00,N,2,4000, 20250205,117200,116100,118900,116100,20268,2381551900,00,0.00,N,2,1200, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index ab77a60d3ae8..1bc66f821397 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 +20250210,1296,1243,1316,1228,1910871,2452652987,00,0.00,N,2,46, 20250207,1250,1281,1284,1246,1120752,1414786236,00,0.00,N,5,-22, 20250206,1272,1302,1320,1269,1908316,2456585059,00,0.00,N,5,-21, 20250205,1293,1275,1316,1268,3124636,4043351094,00,0.00,N,2,27, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 42e853eef74c..ab72a4c36212 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 +20250210,2990,2955,3010,2925,328845,1004183190,00,0.00,N,2,55, 20250207,2935,2935,2945,2900,138268,403810765,00,0.00,N,2,5, 20250206,2930,2925,2950,2910,164488,480611150,00,0.00,N,5,-5, 20250205,2935,2910,2960,2910,154388,454082505,00,0.00,N,2,25, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 3ec776efbd8d..586eb2387854 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 +20250210,102000,94600,106300,94600,1464542,148866774500,00,0.00,N,2,6400, 20250207,95600,98500,108300,91600,1845571,185457241400,00,0.00,N,5,-1200, 20250206,96800,94900,98300,94500,462123,44577432200,00,0.00,N,2,2700, 20250205,94100,99500,99500,91500,733541,69155525100,00,0.00,N,5,-5000, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index cd7b9ba1326c..02b1b965749a 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 +20250210,2260,2230,2270,2190,239092,537421830,00,0.00,N,5,-5, 20250207,2265,2235,2315,2225,723249,1651166065,00,0.00,N,2,10, 20250206,2255,2260,2280,2205,178432,401543925,00,0.00,N,5,-15, 20250205,2270,2210,2285,2210,197076,446503495,00,0.00,N,2,40, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index f2c95d839e70..0c0f94de39ef 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 +20250210,6990,7100,7180,6940,27492,193762450,00,0.00,N,5,-160, 20250207,7150,7000,7690,6970,148236,1081717960,00,0.00,N,2,300, 20250206,6850,6900,6900,6500,12185,81714770,00,0.00,N,2,150, 20250205,6700,6500,6800,6450,8755,57783850,00,0.00,N,2,200, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 93baaf05bc75..9be5fddd5cbf 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 +20250210,3285,3260,3285,3190,38334,123581600,00,0.00,N,3,0, 20250207,3285,3290,3335,3225,15415,50313150,00,0.00,N,5,-5, 20250206,3290,3270,3295,3185,28574,92503820,00,0.00,N,2,20, 20250205,3270,3360,3360,3130,19276,62201260,00,0.00,N,5,-25, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index abb552e8fd51..26740f099531 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 +20250210,4045,4060,4085,4030,29352,118982755,00,0.00,N,5,-15, 20250207,4060,4070,4085,4045,26776,108658845,00,0.00,N,5,-5, 20250206,4065,4090,4100,4060,18214,74264310,00,0.00,N,2,5, 20250205,4060,4110,4110,4045,34990,142618425,00,0.00,N,5,-35, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index f7b6d7b063f4..90b3a9a65ee7 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 +20250210,2915,2965,2965,2820,25869,75179425,00,0.00,N,5,-20, 20250207,2935,2865,2935,2845,32349,93275980,00,0.00,N,2,50, 20250206,2885,2965,2965,2850,52922,152677965,00,0.00,N,5,-50, 20250205,2935,2920,2970,2885,56972,166538950,00,0.00,N,2,20, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index e0651e311db4..38a83ebd42ac 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 +20250210,1022,1014,1034,1002,36136,36810103,00,0.00,N,2,8, 20250207,1014,1014,1020,1007,34602,35107015,00,0.00,N,5,-9, 20250206,1023,1023,1031,1006,39096,39864751,00,0.00,N,3,0, 20250205,1023,1030,1042,1001,58408,59571657,00,0.00,N,5,-7, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 2f1b39fc8fdc..7c38e439c854 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 +20250210,12140,11750,12190,11510,113969,1360597330,00,0.00,N,2,560, 20250207,11580,11980,11980,11450,120118,1396296930,00,0.00,N,5,-400, 20250206,11980,12140,12190,11700,121904,1448083100,00,0.00,N,5,-220, 20250205,12200,12300,12540,12130,119651,1467929830,00,0.00,N,2,60, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index a42932ea573c..45c15eb2ca22 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 +20250210,2485,2490,2495,2470,482608,1199227325,00,0.00,N,5,-5, 20250207,2490,2480,2505,2480,753642,1879090435,00,0.00,N,5,-5, 20250206,2495,2500,2515,2480,835173,2081852454,00,0.00,N,3,0, 20250205,2495,2500,2515,2485,603723,1507124710,00,0.00,N,2,10, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index e59e9391db3e..aa5a4ee96f2a 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 +20250210,9100,8900,9120,8700,13097,116902940,00,0.00,N,2,200, 20250207,8900,8980,9160,8890,9695,86903440,00,0.00,N,5,-100, 20250206,9000,8610,9220,8610,21253,190169970,00,0.00,N,2,570, 20250205,8430,8220,8460,8220,5270,44011330,00,0.00,N,2,150, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index baa553f5d3f8..7a64e8925e3a 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 +20250210,1770,1793,1802,1752,29432,52263801,00,0.00,N,5,-41, 20250207,1811,1791,1816,1764,26884,47883856,00,0.00,N,2,20, 20250206,1791,1788,1810,1771,25552,45493397,00,0.00,N,2,3, 20250205,1788,1792,1809,1771,23285,41567857,00,0.00,N,5,-2, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 1ea68e2b4ae1..7f4a6310a131 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 +20250210,795,780,800,761,177359,138980320,00,0.00,N,2,12, 20250207,783,765,807,765,212335,167835484,00,0.00,N,2,18, 20250206,765,763,776,759,139332,106503803,00,0.00,N,5,-6, 20250205,771,742,775,741,174778,133259427,00,0.00,N,2,28, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index ecba9b60b8e6..32c361fb1448 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 +20250210,1940,1936,1946,1931,2605,5043951,00,0.00,N,5,-7, 20250207,1947,1946,1948,1938,3651,7104186,00,0.00,N,5,-3, 20250206,1950,1938,1950,1936,5006,9709750,00,0.00,N,2,13, 20250205,1937,1934,1937,1915,12789,24672358,00,0.00,N,2,3, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 6493148931ba..4d070a0e61eb 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 +20250210,11110,11090,11150,10970,911858,10110354920,00,0.00,N,3,0, 20250207,11110,10890,11120,10850,1294879,14295864340,00,0.00,N,2,250, 20250206,10860,10810,10940,10750,1057919,11505395550,00,0.00,N,2,50, 20250205,10810,10590,10850,10590,1451371,15647817420,00,0.00,N,2,230, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index e4891f07bd14..a72218c4fed7 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 +20250210,25600,25150,25950,24550,1362937,34537762850,00,0.00,N,5,-100, 20250207,25700,26500,28300,25250,3932336,105170587250,00,0.00,N,2,1150, 20250206,24550,21300,24900,20500,2349478,55859601200,00,0.00,N,2,3600, 20250205,20950,20200,21450,20200,299414,6276596850,00,0.00,N,2,900, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index e66ea9d03bc4..d5e417e93de8 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 +20250210,43700,42350,43800,41700,689461,29643077450,00,0.00,N,3,0, 20250207,43700,42050,44200,41650,1165140,50117801900,00,0.00,N,2,2150, 20250206,41550,42450,42600,40750,903619,37656144800,00,0.00,N,2,550, 20250205,41000,41800,42700,40750,788401,32608247100,00,0.00,N,3,0, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 4b77a647de10..db7d68462610 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 +20250210,2665,2535,2690,2485,99901,261440530,00,0.00,N,2,130, 20250207,2535,2570,2610,2480,94408,237733400,00,0.00,N,5,-35, 20250206,2570,2620,2625,2555,98601,253730390,00,0.00,N,5,-50, 20250205,2620,2640,2645,2580,80090,209221975,00,0.00,N,2,40, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index ca0c1991bec2..d98da6fbbf26 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 +20250210,2400,2375,2415,2330,15527,36932650,00,0.00,N,2,25, 20250207,2375,2335,2375,2315,20047,46837800,00,0.00,N,2,20, 20250206,2355,2370,2370,2345,5608,13200250,00,0.00,N,5,-15, 20250205,2370,2345,2385,2335,13759,32428580,00,0.00,N,2,40, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 24f682eb1a35..eda893d5ea81 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 +20250210,903,879,906,876,31151,27501597,00,0.00,N,2,12, 20250207,891,907,907,878,8836,7850952,00,0.00,N,2,1, 20250206,890,907,907,880,46172,41325081,00,0.00,N,2,1, 20250205,889,880,906,880,42364,37821091,00,0.00,N,2,3, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index cbc99ca39081..dad746315008 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 +20250210,3445,3445,3445,3400,10418,35536105,00,0.00,N,3,0, 20250207,3445,3425,3455,3410,9867,33796700,00,0.00,N,5,-10, 20250206,3455,3440,3460,3430,7659,26414875,00,0.00,N,2,15, 20250205,3440,3440,3445,3405,9258,31770415,00,0.00,N,3,0, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index e8c04add2663..7d6d669e8ff6 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 +20250210,7350,7280,7380,7200,166660,1219916280,00,0.00,N,3,0, 20250207,7350,7350,7380,7300,112117,822004460,00,0.00,N,3,0, 20250206,7350,7300,7390,7300,125953,927218980,00,0.00,N,2,20, 20250205,7330,7200,7340,7200,109421,798825660,00,0.00,N,2,130, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index dba23f4c8b51..b77d9fb15d9b 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 +20250210,13880,13720,13920,13720,11976,165527740,00,0.00,N,2,80, 20250207,13800,13990,13990,13500,33915,464937700,00,0.00,N,5,-180, 20250206,13980,14040,14060,13920,8004,111904800,00,0.00,N,2,30, 20250205,13950,13740,14040,13650,21755,301157220,00,0.00,N,2,230, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 5196e5e249e0..ee1744389633 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 +20250210,4670,4415,4675,4380,180934,829384775,00,0.00,N,2,180, 20250207,4490,4800,4980,4490,614240,2868299550,00,0.00,N,5,-140, 20250206,4630,4400,4630,4315,351436,1579273180,00,0.00,N,2,250, 20250205,4380,4305,4815,4305,1557827,7177719695,00,0.00,N,2,75, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 277562029314..3a1442b00142 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 +20250210,6370,6300,6390,6290,12038,76329200,00,0.00,N,2,10, 20250207,6360,6310,6380,6240,14657,92861830,00,0.00,N,2,10, 20250206,6350,6300,6350,6280,14905,94259220,00,0.00,N,2,50, 20250205,6300,6150,6330,6140,25819,161897590,00,0.00,N,2,100, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 67d3d60032f1..2157d436e053 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 +20250210,28200,28400,28400,27750,57354,1606079800,00,0.00,N,5,-500, 20250207,28700,28350,28750,28350,37845,1080955700,00,0.00,N,2,400, 20250206,28300,28600,28600,28000,19455,551281650,00,0.00,N,5,-150, 20250205,28450,28750,28750,28300,12378,351537650,00,0.00,N,5,-50, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 5718ac88fd73..e15b4111d1cf 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 +20250210,7500,7290,7510,7020,65137,480105000,00,0.00,N,2,250, 20250207,7250,7150,7410,7050,78499,569858870,00,0.00,N,2,100, 20250206,7150,6910,7160,6880,34937,244327730,00,0.00,N,2,270, 20250205,6880,6670,6970,6670,59188,405995240,00,0.00,N,2,210, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index e776fb5e97bf..22ff0d520073 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 +20250210,7730,7520,7730,7260,72216,540153380,00,0.00,N,2,100, 20250207,7630,7370,7750,7310,70178,529281510,00,0.00,N,2,230, 20250206,7400,7310,7400,7140,53360,387240480,00,0.00,N,2,90, 20250205,7310,7140,7320,7050,35315,253149200,00,0.00,N,2,170, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 01c5bb90fd6f..52ea0e532dac 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 +20250210,15100,15090,15120,14530,120207,1773591450,00,0.00,N,5,-50, 20250207,15150,15700,15900,15090,129205,1988748530,00,0.00,N,5,-730, 20250206,15880,15850,15960,15620,29152,461085510,00,0.00,N,2,30, 20250205,15850,15660,15900,15660,32502,513784550,00,0.00,N,2,190, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 6215af777bc5..88b95a4be77d 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 +20250210,1169,1167,1283,1160,2612268,3171599995,00,0.00,N,2,39, 20250207,1130,1156,1187,1111,1137747,1306228856,00,0.00,N,5,-26, 20250206,1156,1100,1296,1100,7603404,9300194439,00,0.00,N,2,46, 20250205,1110,1084,1110,1084,371499,409125462,00,0.00,N,2,10, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index d5f4c0fb943e..3f999df0edff 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 +20250210,885,872,890,860,69013,60212023,00,0.00,N,2,13, 20250207,872,863,883,855,116960,101372224,00,0.00,N,2,9, 20250206,863,880,880,861,106782,92394395,00,0.00,N,5,-24, 20250205,887,874,953,830,1034141,932105697,00,0.00,N,2,24, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 875dbd0a6f5b..edca5e0a0879 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 +20250210,7620,7500,7650,7450,59319,450787280,00,0.00,N,2,120, 20250207,7500,7500,7570,7480,43410,325980490,00,0.00,N,5,-40, 20250206,7540,7530,7540,7500,23539,176981240,00,0.00,N,2,30, 20250205,7510,7420,7520,7420,16434,123125010,00,0.00,N,2,30, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index ad19adf626a5..fd58f53967b1 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 +20250210,29200,28850,31350,28750,730584,21999766350,00,0.00,N,2,650, 20250207,28550,28600,28950,28050,200338,5701688900,00,0.00,N,5,-150, 20250206,28700,29450,29850,28150,278026,7991620550,00,0.00,N,5,-1000, 20250205,29700,29200,30250,29200,267332,7956109900,00,0.00,N,2,650, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index fc2800e44467..b95cc3305f5e 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 +20250210,1223,1255,1255,1210,35916,43954269,00,0.00,N,5,-20, 20250207,1243,1264,1287,1234,26361,33255181,00,0.00,N,5,-21, 20250206,1264,1290,1309,1264,9179,11699988,00,0.00,N,5,-26, 20250205,1290,1270,1312,1270,7372,9521524,00,0.00,N,2,13, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index b03153c8332a..f40b89cd4d9a 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 +20250210,1679,1706,1710,1678,404650,683858569,00,0.00,N,5,-20, 20250207,1699,1687,1714,1669,866719,1467572444,00,0.00,N,2,29, 20250206,1670,1642,1702,1642,1106407,1851104166,00,0.00,N,2,59, 20250205,1611,1614,1625,1600,320081,515722955,00,0.00,N,5,-3, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 1a4fc727564f..30e434eff46f 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 +20250210,117500,118000,119000,116100,228346,26866361600,00,0.00,N,5,-1200, 20250207,118700,127000,127000,118100,683583,81881126700,00,0.00,N,5,-7600, 20250206,126300,123600,127500,122100,257223,32142258100,00,0.00,N,2,3400, 20250205,122900,126800,126900,122000,266225,32885791200,00,0.00,N,5,-3900, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 88ebe9a2c80f..d262b33698e6 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 +20250210,16380,15270,16530,15130,463419,7438258610,00,0.00,N,2,970, 20250207,15410,15170,15480,15070,141554,2173412900,00,0.00,N,2,240, 20250206,15170,15190,15200,14980,150927,2275421500,00,0.00,N,2,80, 20250205,15090,14840,15160,14840,193817,2914390700,00,0.00,N,2,260, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index cfaf9f6abfe7..97d4f15608d1 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 +20250210,5370,5260,5380,5110,30480,160252630,00,0.00,N,2,110, 20250207,5260,5330,5500,5180,45516,239734520,00,0.00,N,5,-120, 20250206,5380,4880,5390,4880,146678,758436515,00,0.00,N,2,470, 20250205,4910,4860,4970,4860,20875,102917260,00,0.00,N,5,-5, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index d2a7a5020ec6..b2a30e27061c 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 +20250210,2515,2035,2560,2010,99286888,234495664448,00,0.00,N,2,543, 20250207,1972,1682,2090,1679,63658892,123480702787,00,0.00,N,2,290, 20250206,1682,1775,1780,1679,7866589,13460969264,00,0.00,N,5,-91, 20250205,1773,1704,1860,1690,22827218,40450297546,00,0.00,N,2,78, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 5acfbff6dfdd..e17ca92cbf2a 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 +20250210,5040,5080,5120,5000,46725,236027290,00,0.00,N,5,-40, 20250207,5080,5110,5180,4970,196621,990149165,00,0.00,N,5,-100, 20250206,5180,5040,5240,4995,130629,673066515,00,0.00,N,2,140, 20250205,5040,4925,5040,4905,80597,402767000,00,0.00,N,2,140, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 27e6e1ce7195..40d56296559d 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250210,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250207,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250206,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250205,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250204,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250203,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250131,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250124,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250123,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250205,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250204,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250203,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250131,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250124,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250123,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250122,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250121,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250120,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 91dcc78686e7..e5e9349955ab 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 +20250210,22700,22000,23400,21300,266937,5965136000,00,0.00,N,2,550, 20250207,22150,23350,23400,21950,364813,8221514400,00,0.00,N,5,-1300, 20250206,23450,24000,24000,23350,156031,3670952500,00,0.00,N,5,-550, 20250205,24000,24000,24600,23200,193624,4585231900,00,0.00,N,5,-100, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 324d44d7da2a..0a76c4b2882d 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 +20250210,2495,2460,2520,2430,17206,42589365,00,0.00,N,2,35, 20250207,2460,2510,2545,2445,31603,78856960,00,0.00,N,5,-50, 20250206,2510,2555,2555,2475,34083,85630240,00,0.00,N,2,5, 20250205,2505,2370,2800,2370,342554,892318675,00,0.00,N,2,140, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 4badfbedab37..eadd7ceaed45 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 +20250210,3460,3390,3465,3105,198706,667780805,00,0.00,N,2,70, 20250207,3390,3650,3650,3335,355672,1238860300,00,0.00,N,5,-145, 20250206,3535,4910,4955,3430,1910880,7123469940,00,0.00,N,5,-1365, 20250205,4900,5110,5110,4885,72063,356445305,00,0.00,N,5,-220, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 01fb360a99c3..3513b81e9706 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 +20250210,7060,6960,7150,6810,47027,329226700,00,0.00,N,2,30, 20250207,7030,7000,7140,6920,22669,159508350,00,0.00,N,5,-40, 20250206,7070,7080,7170,6970,27598,193693710,00,0.00,N,5,-10, 20250205,7080,6830,7190,6830,38672,271900140,00,0.00,N,2,250, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 52e4e69cfdef..cfa1b887751a 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 +20250210,3785,3815,3820,3740,8514,32063165,00,0.00,N,5,-25, 20250207,3810,3870,3905,3745,23555,89205510,00,0.00,N,5,-30, 20250206,3840,3745,3845,3745,11331,43106455,00,0.00,N,2,90, 20250205,3750,3795,3815,3740,16063,60344815,00,0.00,N,5,-45, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 961f9717d88c..5a8487d7c168 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 +20250210,7510,7450,7580,7360,476656,3575428270,00,0.00,N,2,150, 20250207,7360,7310,7450,7270,244214,1802055970,00,0.00,N,2,20, 20250206,7340,7360,7370,7250,221099,1613937190,00,0.00,N,5,-70, 20250205,7410,7480,7490,7310,272692,2010025970,00,0.00,N,5,-30, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index d8e352a0f173..56c827277d7a 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 +20250210,3370,3490,3490,3320,3392034,11473829095,00,0.00,N,5,-65, 20250207,3435,3360,3525,3340,6306420,21773515965,00,0.00,N,2,30, 20250206,3405,3410,3490,3320,6962766,23632258120,00,0.00,N,2,125, 20250205,3280,3240,3490,3230,7896757,26451707645,00,0.00,N,2,15, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index e3501f890187..460fff5f58e7 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 +20250210,679,681,687,676,21437,14663068,00,0.00,N,5,-11, 20250207,690,692,699,670,28848,19832263,00,0.00,N,5,-2, 20250206,692,678,705,671,33256,22787627,00,0.00,N,2,20, 20250205,672,666,692,660,29613,19964022,00,0.00,N,5,-2, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index d6ffd9366931..de6cbd768936 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 +20250210,3720,3760,3920,3620,214168,795946490,00,0.00,N,2,20, 20250207,3700,3570,3900,3535,408149,1520589740,00,0.00,N,2,130, 20250206,3570,3520,3645,3520,111886,401725480,00,0.00,N,2,45, 20250205,3525,3530,3615,3505,99325,352638465,00,0.00,N,5,-5, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 178acf728d96..96c9a39d9c73 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 +20250210,11290,10990,11310,10770,36064,403225330,00,0.00,N,2,220, 20250207,11070,11080,11180,10810,31802,350054620,00,0.00,N,5,-20, 20250206,11090,10230,11100,10230,66057,714843380,00,0.00,N,2,890, 20250205,10200,10050,10360,10050,14910,151634930,00,0.00,N,2,150, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index f40dd4ae3a2e..75db5c17230f 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 +20250210,13220,13050,13230,12980,15996,210133310,00,0.00,N,2,250, 20250207,12970,12990,13100,12960,2835,36940100,00,0.00,N,5,-20, 20250206,12990,12900,13000,12890,3068,39792740,00,0.00,N,2,100, 20250205,12890,12840,12890,12830,3158,40643270,00,0.00,N,2,160, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 63ddb5bb608d..ab7de233d124 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 +20250210,4070,3905,4080,3860,57231,228475530,00,0.00,N,2,170, 20250207,3900,3950,4040,3895,35611,141508440,00,0.00,N,5,-50, 20250206,3950,3880,3960,3820,28074,109804730,00,0.00,N,2,75, 20250205,3875,3755,3880,3755,37905,144699520,00,0.00,N,2,120, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index be1a9af829c9..d9c9c34d3abd 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 +20250210,5280,4470,5650,4380,16295105,84647704435,00,0.00,N,2,760, 20250207,4520,3995,5060,3950,7208465,34161754500,00,0.00,N,2,525, 20250206,3995,4115,4130,3990,225550,911887690,00,0.00,N,5,-90, 20250205,4085,4045,4135,4045,309587,1263384715,00,0.00,N,2,30, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index b4e6ae2983cd..5e4e2dd5233d 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 +20250210,919,901,944,872,4714518,4304561511,00,0.00,N,2,50, 20250207,869,820,913,813,4349191,3826749125,00,0.00,N,2,49, 20250206,820,790,820,790,503289,406435358,00,0.00,N,2,23, 20250205,797,795,821,778,470559,378498834,00,0.00,N,3,0, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 0214a62871d1..8afa3f14cfa1 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 +20250210,54000,52800,54000,52800,1725,92208800,00,0.00,N,2,1200, 20250207,52800,51800,53400,51800,5829,308470100,00,0.00,N,2,1300, 20250206,51500,52100,52100,51500,3315,171452300,00,0.00,N,5,-300, 20250205,51800,51700,52300,51700,650,33669100,00,0.00,N,2,100, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 8bb5fa825733..8619e5646231 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 +20250210,2600,2590,2630,2560,28152,73156310,00,0.00,N,5,-10, 20250207,2610,2595,2645,2595,20993,55051190,00,0.00,N,5,-15, 20250206,2625,2590,2635,2585,15770,41245530,00,0.00,N,2,5, 20250205,2620,2550,2620,2550,51259,133191715,00,0.00,N,2,70, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 30df1b7e364b..eae286af1543 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 +20250210,2435,2440,2455,2425,4442,10813785,00,0.00,N,5,-15, 20250207,2450,2490,2500,2350,40337,98003525,00,0.00,N,5,-35, 20250206,2485,2540,2540,2360,30620,75862030,00,0.00,N,5,-25, 20250205,2510,2540,2545,2495,29769,74938030,00,0.00,N,5,-20, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index e776ff3dbceb..31030fde8206 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 +20250210,8460,8720,9060,8440,169581,1494246260,00,0.00,N,5,-240, 20250207,8700,8450,8780,8160,168583,1431826430,00,0.00,N,2,250, 20250206,8450,8760,8790,8400,386140,3256686910,00,0.00,N,5,-310, 20250205,8760,8970,9050,8550,102350,890727770,00,0.00,N,5,-240, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index d51f76fbdeeb..e60bd0949b4d 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 +20250210,850,829,1045,829,8,6890,00,0.00,N,5,-125, 20250207,975,846,975,846,5,4359,00,0.00,N,5,-20, 20250206,995,1140,1140,848,3,2983,00,0.00,N,5,-2, 20250205,997,849,997,849,2,1846,00,0.00,N,5,-1, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index a131e9bd2e47..95d97fb0680c 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 +20250210,1016,1023,1024,1000,40832,41317946,00,0.00,N,2,3, 20250207,1013,1020,1021,1000,22673,22870217,00,0.00,N,2,3, 20250206,1010,1009,1025,999,43406,43732694,00,0.00,N,2,1, 20250205,1009,1011,1011,1000,64610,64956914,00,0.00,N,5,-2, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 8e9e7491edd6..d906e1386dbe 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 +20250210,11540,12100,12100,11480,42025,488351200,00,0.00,N,5,-300, 20250207,11840,11780,11880,11580,31057,363723560,00,0.00,N,2,60, 20250206,11780,11850,11900,11700,74053,871194650,00,0.00,N,2,80, 20250205,11700,11320,11910,11320,154640,1795825810,00,0.00,N,2,490, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 8e0bf1f0b2f5..bd15ca13c723 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 +20250210,4435,4310,5230,4240,399815,1902603265,00,0.00,N,2,125, 20250207,4310,4375,4375,4230,2212,9568470,00,0.00,N,5,-25, 20250206,4335,4400,4400,4280,11182,48196100,00,0.00,N,5,-25, 20250205,4360,4345,4360,4280,6152,26590090,00,0.00,N,2,45, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 0491a40f0445..fcf866527b67 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 +20250210,7950,8050,8140,7860,507772,4072001310,00,0.00,N,2,40, 20250207,7910,8020,8200,7860,1572384,12610514180,00,0.00,N,5,-1000, 20250206,8910,8890,9030,8650,722538,6299110700,00,0.00,N,2,40, 20250205,8870,8810,8960,8690,505547,4462304060,00,0.00,N,2,60, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index c29ed5d2927e..d90751396c12 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 +20250210,13640,13170,13740,12820,286262,3851978090,00,0.00,N,2,360, 20250207,13280,13100,13700,12760,246930,3300712700,00,0.00,N,2,330, 20250206,12950,12920,12970,12600,79328,1010987300,00,0.00,N,2,80, 20250205,12870,11930,13250,11930,221491,2833727250,00,0.00,N,2,940, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 99637f7259b9..b07705b684ed 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 +20250210,16450,16300,16450,16220,37608,614362890,00,0.00,N,2,140, 20250207,16310,16210,16360,16150,55574,901413870,00,0.00,N,2,100, 20250206,16210,16300,16450,16120,24899,404454170,00,0.00,N,5,-100, 20250205,16310,16130,16310,16030,64632,1042337380,00,0.00,N,2,180, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index a87add3b4b0f..3d8a510fc5b9 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 +20250210,4935,4825,4965,4805,46896,229922895,00,0.00,N,2,160, 20250207,4775,4880,4880,4775,45347,219261170,00,0.00,N,5,-50, 20250206,4825,4515,4880,4485,117808,560899425,00,0.00,N,2,315, 20250205,4510,4435,4510,4435,5696,25492290,00,0.00,N,2,60, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 38e2fb37fd56..927a31ca84cb 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250210,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250207,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250206,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250205,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250204,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250203,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250131,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250124,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250123,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250205,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250204,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250203,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250131,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250124,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250123,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250122,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250121,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250120,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 2de7cf2eeeb3..114de158041c 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 +20250210,2050,2025,2095,1978,478896,978673114,00,0.00,N,2,35, 20250207,2015,2120,2150,2015,806142,1655717075,00,0.00,N,5,-155, 20250206,2170,2235,2250,2150,501734,1099618885,00,0.00,N,5,-30, 20250205,2200,2270,2320,2180,658880,1464507585,00,0.00,N,5,-90, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index bfa7422e8ae0..5720c927f723 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 +20250210,84100,83100,86100,79600,111208,9294424000,00,0.00,N,2,3400, 20250207,80700,74700,83600,73500,163719,13189209000,00,0.00,N,2,6000, 20250206,74700,74000,75100,73500,15276,1135559400,00,0.00,N,2,1500, 20250205,73200,72700,75100,72100,24629,1821776100,00,0.00,N,2,500, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 16725c86585c..4d19ecd101ed 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 +20250210,4955,4895,4955,4750,196023,948816495,00,0.00,N,2,55, 20250207,4900,4905,5010,4880,256477,1262048535,00,0.00,N,5,-45, 20250206,4945,4940,4960,4870,146467,718310080,00,0.00,N,2,40, 20250205,4905,4775,5030,4775,291243,1441100280,00,0.00,N,2,160, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 41c720f7d815..7c7b9dc20eef 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 +20250210,2575,2620,2640,2570,29972,77679025,00,0.00,N,5,-40, 20250207,2615,2670,2670,2580,19895,52006925,00,0.00,N,5,-30, 20250206,2645,2585,2650,2585,17322,45595360,00,0.00,N,2,40, 20250205,2605,2600,2640,2550,22867,59343445,00,0.00,N,2,5, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 50019e28f033..8740d126858c 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,3795,3790,3795,2820,52,148585,00,0.00,N,2,480, +20250210,3230,3795,3795,3795,0,0,00,0.00,Y,4,-565, +20250207,3795,3790,3795,2820,52,148585,00,0.00,Y,2,480, 20250206,3315,3315,3315,3315,0,0,00,0.00,N,3,-580, 20250205,3895,3960,3960,2950,12,37355,00,0.00,N,2,425, 20250204,3470,3470,3470,3470,0,0,00,0.00,N,3,-610, 20250203,4080,4080,4080,4080,1,4080,00,0.00,N,2,510, -20250131,3570,3570,3570,3570,0,0,00,0.00,Y,3,-625, -20250124,4195,4195,4195,4195,1,4195,00,0.00,Y,2,465, +20250131,3570,3570,3570,3570,0,0,00,0.00,N,3,-625, +20250124,4195,4195,4195,4195,1,4195,00,0.00,N,2,465, 20250123,3730,3730,3730,3730,0,0,00,0.00,N,3,-655, 20250122,4385,4385,4385,4385,1,4385,00,0.00,N,2,520, 20250121,3865,3865,3865,3865,0,0,00,0.00,N,3,-20, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 954efe5815e3..5d4c33e76c5d 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 +20250210,9510,9460,9600,9200,59927,565176930,00,0.00,N,2,70, 20250207,9440,9350,9500,9160,42329,398074970,00,0.00,N,2,140, 20250206,9300,9180,9350,9150,46896,432781170,00,0.00,N,2,70, 20250205,9230,9000,9250,9000,23114,212162470,00,0.00,N,2,230, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 6c23285621d8..fea3ed4b0b0d 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 +20250210,3380,2555,3380,2555,900233,2856601495,00,0.00,N,1,780, 20250207,2600,2995,3045,2590,680120,1875396265,00,0.00,N,5,-460, 20250206,3060,2925,3085,2920,158005,474598470,00,0.00,N,2,60, 20250205,3000,3415,3415,2780,568231,1726736465,00,0.00,N,5,-415, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 9bb5a6b3b22c..7ccf3cc55409 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 +20250210,5310,5310,5350,5300,3831,20347720,00,0.00,N,3,0, 20250207,5310,5310,5340,5290,4728,25081670,00,0.00,N,3,0, 20250206,5310,5380,5380,5260,10066,53294870,00,0.00,N,5,-10, 20250205,5320,5300,5330,5250,15973,84407810,00,0.00,N,2,40, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 716d7665b8e8..71c428b078f2 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 +20250210,20250,19700,20500,19410,376125,7531717240,00,0.00,N,2,430, 20250207,19820,19540,19900,19280,205745,4044580500,00,0.00,N,2,390, 20250206,19430,19800,19920,19380,225380,4420029700,00,0.00,N,5,-230, 20250205,19660,19330,19820,19330,178875,3501197330,00,0.00,N,2,240, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index fedfa7dd8c4e..f40f2c216f71 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 +20250210,11890,11930,12000,11880,8914,106196980,00,0.00,N,5,-130, 20250207,12020,11820,12020,11820,9541,113235900,00,0.00,N,2,80, 20250206,11940,11870,11970,11870,6426,76648410,00,0.00,N,2,10, 20250205,11930,11900,11980,11830,7146,85127490,00,0.00,N,2,110, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index d3b59ac8217a..d50dc4e838fd 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 +20250210,21150,20400,21500,19950,1140056,23734638900,00,0.00,N,2,750, 20250207,20400,20100,20850,19560,1301555,26513880630,00,0.00,N,2,440, 20250206,19960,18990,20300,18820,1364752,26981852640,00,0.00,N,2,1190, 20250205,18770,18510,19260,18460,529486,10016424680,00,0.00,N,2,420, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index c01cc2ae8bc4..99e69d576c86 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 +20250210,7550,7460,7610,7420,194295,1462363200,00,0.00,N,2,90, 20250207,7460,7400,7540,7360,225797,1689454730,00,0.00,N,2,20, 20250206,7440,7430,7440,7330,152327,1125553990,00,0.00,N,2,70, 20250205,7370,7260,7430,7260,194491,1429341540,00,0.00,N,2,80, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index cac0c750f0e0..90049dc2edb3 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 +20250210,4075,4105,4115,4070,44114,180350590,00,0.00,N,5,-25, 20250207,4100,4120,4145,4090,35900,147368415,00,0.00,N,5,-10, 20250206,4110,4095,4120,4090,65702,269186150,00,0.00,N,2,15, 20250205,4095,4100,4120,4090,34331,140759385,00,0.00,N,5,-10, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 0334cc2220ce..9d9cebd9904c 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 +20250210,9170,9170,9230,9020,57500,526229970,00,0.00,N,2,30, 20250207,9140,9380,9380,9100,99544,914412810,00,0.00,N,5,-320, 20250206,9460,9410,9810,9400,172004,1649327130,00,0.00,N,2,350, 20250205,9110,9320,9320,9050,66771,608657460,00,0.00,N,5,-210, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 13b84024017e..90c9bf503417 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 +20250210,6230,6170,6300,6090,19030,117891540,00,0.00,N,2,110, 20250207,6120,6120,6200,6090,19542,119802190,00,0.00,N,5,-30, 20250206,6150,6110,6210,6100,15458,95230740,00,0.00,N,2,30, 20250205,6120,6120,6210,6090,26657,163801750,00,0.00,N,5,-60, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 2829e633c33a..a129fa829bd1 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 +20250210,5320,5230,5440,5210,67361,357927600,00,0.00,N,2,10, 20250207,5310,5400,5400,5290,77436,413386820,00,0.00,N,5,-120, 20250206,5430,5490,5500,5410,50819,276790920,00,0.00,N,5,-50, 20250205,5480,5600,5650,5460,65887,363383860,00,0.00,N,5,-120, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 59a44f1e66c3..c4359e3e9c3c 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 +20250210,949,946,954,930,19561,18432787,00,0.00,N,2,3, 20250207,946,946,980,946,16947,16261344,00,0.00,N,3,0, 20250206,946,961,980,946,81131,77320546,00,0.00,N,5,-4, 20250205,950,986,994,950,29337,28309243,00,0.00,N,5,-29, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 0d72a9f2045a..8c49c92ec3be 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 +20250210,7580,7410,7670,7410,149892,1135018890,00,0.00,N,2,170, 20250207,7410,7500,7510,7350,71291,529293650,00,0.00,N,5,-50, 20250206,7460,7600,7650,7430,79073,593905730,00,0.00,N,5,-50, 20250205,7510,7320,7740,7290,187316,1412689190,00,0.00,N,2,190, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 878231e791fd..c07682d1ffce 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 +20250210,2745,2680,2745,2640,92252,249533700,00,0.00,N,2,65, 20250207,2680,2730,2745,2655,83186,223054035,00,0.00,N,5,-35, 20250206,2715,2710,2720,2665,105868,285525530,00,0.00,N,2,35, 20250205,2680,2630,2700,2630,106970,285460685,00,0.00,N,2,80, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index cfe0945eafcd..bfc49b0b3eca 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 +20250210,2100,2190,2190,2100,160019,341187860,00,0.00,N,5,-95, 20250207,2195,2180,2230,2165,78562,171716190,00,0.00,N,3,0, 20250206,2195,2205,2225,2140,49139,107972620,00,0.00,N,5,-10, 20250205,2205,2170,2220,2140,81799,177891675,00,0.00,N,2,35, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 71178efa1849..9fd92b0fe38b 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 +20250210,3940,3965,4000,3805,17554,68264440,00,0.00,N,5,-35, 20250207,3975,4040,4045,3930,9606,38397240,00,0.00,N,5,-75, 20250206,4050,4005,4190,3805,44747,181366020,00,0.00,N,2,45, 20250205,4005,3930,4050,3930,10616,42470450,00,0.00,N,2,65, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index ea8e803e0820..ca8b83be8daa 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 +20250210,70300,69900,71100,68600,158285,11101074800,00,0.00,N,2,400, 20250207,69900,73500,74000,69200,297151,21064308200,00,0.00,N,5,-2400, 20250206,72300,68400,72700,66700,373406,25996326700,00,0.00,N,2,6200, 20250205,66100,61800,67200,61700,388990,25013980600,00,0.00,N,2,5500, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 7a74158e5b9b..f0f44088aae5 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 +20250210,8240,7980,8300,7800,161145,1294993400,00,0.00,N,2,140, 20250207,8100,8210,8350,8070,115654,942893300,00,0.00,N,5,-110, 20250206,8210,8430,8520,8080,159997,1313452030,00,0.00,N,5,-160, 20250205,8370,7820,8480,7820,364677,2991169100,00,0.00,N,2,480, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 2251cb8302df..9901bd14ba7a 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 +20250210,4125,3980,4185,3980,127767,525511040,00,0.00,N,2,125, 20250207,4000,3970,4015,3965,31848,127017715,00,0.00,N,2,20, 20250206,3980,4095,4095,3970,61526,245889410,00,0.00,N,5,-70, 20250205,4050,3900,4100,3900,106240,426874785,00,0.00,N,2,195, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 673c899359ad..699609d7dfc7 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 +20250210,21650,21450,21850,21050,367045,7839347050,00,0.00,N,5,-100, 20250207,21750,22200,23950,21250,1398269,31549756450,00,0.00,N,5,-600, 20250206,22350,19660,22750,19660,1405329,30763294030,00,0.00,N,2,2200, 20250205,20150,17000,20800,16950,829694,16340903120,00,0.00,N,2,3200, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 94a6da2d08d9..5d28205056b7 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 +20250210,18850,19250,19250,18810,36134,685495190,00,0.00,N,2,40, 20250207,18810,18800,19050,18640,32485,610441870,00,0.00,N,5,-140, 20250206,18950,18600,19080,18590,53044,1001914000,00,0.00,N,2,310, 20250205,18640,18370,18890,18190,64384,1201159960,00,0.00,N,2,390, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index c1b413c6ae81..8e209abeac02 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 +20250210,4525,4500,4535,4365,95220,425016460,00,0.00,N,2,40, 20250207,4485,4525,4560,4460,123301,554283460,00,0.00,N,5,-80, 20250206,4565,4620,4675,4535,117680,538095785,00,0.00,N,5,-55, 20250205,4620,4600,4670,4525,132691,609431315,00,0.00,N,2,80, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index b217ff42b75a..59ff078b09f4 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 +20250210,1558,1558,1563,1539,83819,129803225,00,0.00,N,3,0, 20250207,1558,1551,1569,1547,55361,85966092,00,0.00,N,2,1, 20250206,1557,1565,1569,1552,35800,55765321,00,0.00,N,2,1, 20250205,1556,1555,1562,1547,58886,91558100,00,0.00,N,2,1, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 96fe757d5c52..12da31310a33 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 +20250210,1257,1280,1280,1250,68639,86620045,00,0.00,N,5,-23, 20250207,1280,1321,1343,1280,128506,166950343,00,0.00,N,5,-18, 20250206,1298,1365,1410,1251,637846,842714603,00,0.00,N,5,-87, 20250205,1385,1245,1597,1245,5249214,7950572311,00,0.00,N,2,156, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index e1322003a2d2..9b88b52a4cfb 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,271,271,271,271,0,0,00,0.00,Y,3,0, +20250210,271,271,271,271,0,0,00,0.00,Y,3,0, +20250207,271,271,271,271,0,0,00,0.00,Y,0,0, 20250206,271,271,271,271,0,0,00,0.00,Y,0,0, -20250205,271,271,271,271,0,0,00,0.00,Y,0,0, -20250204,271,271,271,271,0,0,00,0.00,Y,0,0, -20250203,271,271,271,271,0,0,00,0.00,Y,0,0, -20250131,271,271,271,271,0,0,00,0.00,Y,0,0, -20250124,271,271,271,271,0,0,00,0.00,Y,0,0, -20250123,271,271,271,271,0,0,00,0.00,Y,0,0, +20250205,271,271,271,271,0,0,00,0.00,N,0,0, +20250204,271,271,271,271,0,0,00,0.00,N,0,0, +20250203,271,271,271,271,0,0,00,0.00,N,0,0, +20250131,271,271,271,271,0,0,00,0.00,N,0,0, +20250124,271,271,271,271,0,0,00,0.00,N,0,0, +20250123,271,271,271,271,0,0,00,0.00,N,0,0, 20250122,271,271,271,271,0,0,00,0.00,N,0,0, 20250121,271,271,271,271,0,0,00,0.00,N,0,0, 20250120,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 6e3aea2ecc96..2ce74c5c3f30 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 +20250210,14630,14440,14630,14250,30943,446896230,00,0.00,N,2,130, 20250207,14500,14420,14500,14250,11444,164876950,00,0.00,N,2,100, 20250206,14400,14200,14410,14120,9100,129531420,00,0.00,N,2,200, 20250205,14200,14000,14200,14000,12479,176368240,00,0.00,N,2,210, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 17bcb0904e6c..da04aa0ddf74 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 +20250210,17000,13410,17000,13410,2110683,33011950670,00,0.00,N,1,3920, 20250207,13080,12070,13580,11900,543376,7051293600,00,0.00,N,2,860, 20250206,12220,12800,13140,11950,221570,2796281010,00,0.00,N,5,-350, 20250205,12570,13380,13610,12540,417832,5436998410,00,0.00,N,5,-480, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 9d946622ef9c..8545110b3f05 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 +20250210,345,328,354,324,1698403,584688810,00,0.00,N,2,17, 20250207,328,338,338,327,1212405,400189147,00,0.00,N,5,-10, 20250206,338,345,348,338,1029192,350437107,00,0.00,N,5,-7, 20250205,345,346,352,338,972759,333891140,00,0.00,N,5,-1, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index c3e9b33dfec9..8e0dd28a7b0a 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 +20250210,22750,22950,22950,22550,232181,5292184900,00,0.00,N,5,-400, 20250207,23150,24100,24150,23100,404181,9469086400,00,0.00,N,5,-1200, 20250206,24350,23950,24400,23950,238468,5770054900,00,0.00,N,2,400, 20250205,23950,24150,24200,23850,150860,3621439700,00,0.00,N,5,-100, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index fc0dc7608d17..88e17300669b 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250210,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250207,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250206,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250205,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250204,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250203,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250131,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250124,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250123,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250205,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250204,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250203,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250131,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250124,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250123,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250122,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250121,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250120,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index f7b914f08d70..bcdbe6cc3941 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 +20250210,688,681,688,674,117803,80228994,00,0.00,N,2,3, 20250207,685,695,707,685,166785,115188501,00,0.00,N,5,-16, 20250206,701,679,709,679,275627,192509925,00,0.00,N,2,13, 20250205,688,673,688,672,141723,96256412,00,0.00,N,2,8, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 77d0a19d7802..49b4536986b0 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 +20250210,1443,1485,1485,1403,62161,88114075,00,0.00,N,5,-42, 20250207,1485,1503,1528,1460,20631,30684484,00,0.00,N,5,-18, 20250206,1503,1498,1530,1450,22112,33076281,00,0.00,N,2,5, 20250205,1498,1465,1510,1465,31969,47369668,00,0.00,N,2,18, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 24f38b90d411..1940fcb08ba7 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 +20250210,3065,3050,3075,2995,43502,132440630,00,0.00,N,2,20, 20250207,3045,3040,3085,3025,87648,267444950,00,0.00,N,5,-30, 20250206,3075,3040,3080,3030,49546,151322410,00,0.00,N,2,30, 20250205,3045,3020,3050,3015,29499,89405120,00,0.00,N,2,25, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 8705ea40ef62..a82edcd653f0 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 +20250210,122100,120900,123400,120000,185265,22632530700,00,0.00,N,2,1000, 20250207,121100,123600,125100,121100,136542,16697200600,00,0.00,N,5,-3400, 20250206,124500,124500,125500,120900,180135,22143894000,00,0.00,N,5,-1300, 20250205,125800,123500,126400,122900,155635,19431402600,00,0.00,N,2,2400, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 80101e4d371e..9df6efd8f0a8 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 +20250210,2660,2645,2685,2610,6424,17112700,00,0.00,N,5,-25, 20250207,2685,2750,2750,2680,10421,28456335,00,0.00,N,5,-65, 20250206,2750,2750,2760,2730,4542,12480385,00,0.00,N,5,-25, 20250205,2775,2675,2800,2645,9201,24995040,00,0.00,N,2,100, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index cd1cd3ca9320..55925f95c049 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 +20250210,6350,6210,6900,6190,3908240,25741150790,00,0.00,N,2,140, 20250207,6210,6200,6360,6050,746729,4624819250,00,0.00,N,2,10, 20250206,6200,6240,6510,6090,1212983,7634613390,00,0.00,N,5,-40, 20250205,6240,6610,6620,6110,1657502,10394341880,00,0.00,N,5,-380, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index ca41a7a3d61f..418c51fae2d1 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 +20250210,23200,23450,23500,23050,58840,1363751550,00,0.00,N,5,-250, 20250207,23450,23100,23850,22900,100235,2354066400,00,0.00,N,2,350, 20250206,23100,23000,23250,22850,48394,1114075550,00,0.00,N,2,100, 20250205,23000,23150,23300,22750,53488,1229207850,00,0.00,N,3,0, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index bb59d7eceb77..f4fbc24ebbbd 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 +20250210,1027,1010,1038,999,149115,152245668,00,0.00,N,2,17, 20250207,1010,999,1040,997,272425,276984931,00,0.00,N,2,11, 20250206,999,1029,1050,990,431127,437584013,00,0.00,N,5,-30, 20250205,1029,1035,1051,1025,103284,107045677,00,0.00,N,3,0, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 9b7d37a3b72b..e9a31f9d5bb3 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 +20250210,754,767,776,713,1493574,1117068255,00,0.00,N,5,-13, 20250207,767,678,824,665,7877583,6078554204,00,0.00,N,2,89, 20250206,678,697,704,672,751647,512697092,00,0.00,N,5,-17, 20250205,695,688,717,681,747352,520345027,00,0.00,N,2,18, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 298007643817..ab9ad170a382 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 +20250210,6730,6700,6830,6670,34372,231763900,00,0.00,N,2,30, 20250207,6700,6730,6840,6690,54478,367781800,00,0.00,N,5,-30, 20250206,6730,6780,6830,6690,78635,529988180,00,0.00,N,5,-100, 20250205,6830,6700,7190,6650,200386,1377410540,00,0.00,N,2,90, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index b74487b922e6..55272f7fd774 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 +20250210,250000,245000,252000,244000,58785,14692418000,00,0.00,N,2,5000, 20250207,245000,247500,248500,244000,26309,6480016000,00,0.00,N,5,-2500, 20250206,247500,245000,251500,244000,51006,12668236500,00,0.00,N,2,3500, 20250205,244000,245500,252500,243000,88275,21835978500,00,0.00,N,2,2000, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 91a6d82952be..c4cd332cf323 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 +20250210,6100,5880,6110,5690,57824,341948700,00,0.00,N,2,160, 20250207,5940,5780,5990,5740,44256,259342070,00,0.00,N,2,90, 20250206,5850,5830,5850,5680,23759,136663850,00,0.00,N,2,50, 20250205,5800,5590,5930,5500,27626,156784560,00,0.00,N,2,290, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 1f66b4bcd2bd..18051009709d 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 +20250210,18090,18110,19200,17550,3904168,71446980830,00,0.00,N,5,-30, 20250207,18120,17220,18290,16720,4652888,82038893520,00,0.00,N,2,560, 20250206,17560,17800,18070,17100,3402484,59633234550,00,0.00,N,5,-150, 20250205,17710,17820,19200,17120,10850039,196836727340,00,0.00,N,2,980, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 972413226cff..0337891234e9 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 +20250210,2970,2980,3005,2915,48402,142801600,00,0.00,N,5,-15, 20250207,2985,2900,2985,2845,51706,150185950,00,0.00,N,2,85, 20250206,2900,2860,2900,2765,30129,85880465,00,0.00,N,2,10, 20250205,2890,2800,2890,2725,40121,112434135,00,0.00,N,2,80, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 5744ff5a0fb4..61a89eef0d2e 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 +20250210,17730,18160,18500,17710,154475,2767495490,00,0.00,N,5,-820, 20250207,18550,18450,18900,18250,81375,1516402380,00,0.00,N,2,150, 20250206,18400,19210,19250,18080,206349,3815559800,00,0.00,N,5,-870, 20250205,19270,18840,19300,18710,89083,1694326310,00,0.00,N,2,330, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 9403b197317a..0d82970ff227 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 +20250210,1168,1156,1192,1140,145959,169822547,00,0.00,N,2,12, 20250207,1156,1177,1183,1156,196756,228888076,00,0.00,N,5,-12, 20250206,1168,1177,1190,1165,285945,336644879,00,0.00,N,5,-8, 20250205,1176,1160,1218,1155,741407,882272419,00,0.00,N,2,28, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 999d2d33bb24..9a8846b62e9e 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 +20250210,47750,46800,48250,46550,80342,3804729750,00,0.00,N,2,200, 20250207,47550,48500,50100,47500,163103,7968691200,00,0.00,N,5,-850, 20250206,48400,47950,48550,47000,78862,3776270400,00,0.00,N,2,50, 20250205,48350,48000,48500,46850,97499,4643623150,00,0.00,N,2,450, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 8e10652dfa2c..aa75b5f29771 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 +20250210,5870,5740,5910,5640,31379,182239840,00,0.00,N,2,80, 20250207,5790,6100,6100,5790,66480,389913970,00,0.00,N,5,-310, 20250206,6100,6120,6160,5850,147156,892465900,00,0.00,N,2,30, 20250205,6070,5770,6780,5630,688169,4351782920,00,0.00,N,2,410, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index ee964af292d1..aa904bd81580 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 +20250210,2970,2920,3060,2920,145787,438073245,00,0.00,N,5,-20, 20250207,2990,3120,3150,2975,184634,561296895,00,0.00,N,5,-125, 20250206,3115,3220,3275,3115,46720,148295175,00,0.00,N,5,-35, 20250205,3150,3295,3295,3150,79295,252374525,00,0.00,N,5,-130, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 74cee9351f55..0b1f0a021590 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 +20250210,6220,6450,6450,6100,1253822,7776130930,00,0.00,N,5,-270, 20250207,6490,6540,6600,6380,573114,3715225120,00,0.00,N,5,-100, 20250206,6590,6350,6660,6340,976243,6415387780,00,0.00,N,2,240, 20250205,6350,6390,6500,6310,502508,3204763490,00,0.00,N,5,-90, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 88001e086a1b..b907a33a97f0 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 +20250210,3885,3850,4075,3800,2882153,11314196930,00,0.00,N,2,50, 20250207,3835,3870,3875,3800,871584,3339690890,00,0.00,N,5,-30, 20250206,3865,3885,3915,3785,1044722,4014564855,00,0.00,N,5,-10, 20250205,3875,3700,3950,3700,1928543,7450217575,00,0.00,N,2,195, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 3568ac994468..bb44ed17f83d 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250210,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250207,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250206,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250205,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250204,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250203,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250131,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250124,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250123,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250205,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250204,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250203,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250131,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250124,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250123,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250122,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250121,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250120,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index a0cf88559bc4..f5156704a2d7 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 +20250210,19150,18620,19420,18620,61842,1189931320,00,0.00,N,2,550, 20250207,18600,19480,19480,18550,60180,1141734460,00,0.00,N,5,-880, 20250206,19480,19740,19900,19280,75293,1470964600,00,0.00,N,5,-120, 20250205,19600,20100,20350,19250,156533,3073340970,00,0.00,N,2,50, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 11fd65f68caa..3f85821525ce 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 +20250210,15930,16320,16320,15910,2356,37678420,00,0.00,N,5,-400, 20250207,16330,16380,16480,16100,1054,17121130,00,0.00,N,5,-50, 20250206,16380,16300,16590,16260,2516,41171040,00,0.00,N,2,110, 20250205,16270,15740,16400,15560,3054,49378220,00,0.00,N,2,530, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index f5cbb17ff4f6..e90e8b40f00e 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 +20250210,12440,12120,12650,12000,123636,1531233270,00,0.00,N,2,180, 20250207,12260,12240,12590,12100,124380,1528960000,00,0.00,N,2,20, 20250206,12240,11860,12300,11820,167420,2019827260,00,0.00,N,2,380, 20250205,11860,12050,12150,11810,161854,1930164890,00,0.00,N,5,-60, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 1a61e6d80223..f7bb5290bf7d 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 +20250210,20900,20650,20950,20550,7727,160590350,00,0.00,N,2,100, 20250207,20800,21200,21200,20650,12955,270108900,00,0.00,N,5,-150, 20250206,20950,21050,21100,20800,11308,237558650,00,0.00,N,5,-150, 20250205,21100,21100,21150,20800,7069,148513650,00,0.00,N,2,250, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index e681d34605a0..2cdd10a176da 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 +20250210,2280,2250,2280,2225,57178,128649115,00,0.00,N,2,10, 20250207,2270,2290,2295,2250,42302,95851405,00,0.00,N,5,-30, 20250206,2300,2285,2300,2270,42577,96980640,00,0.00,N,2,20, 20250205,2280,2240,2285,2240,27436,62287800,00,0.00,N,2,40, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index ddf4246f1889..6b4ba3b8894f 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 +20250210,4445,4400,4475,4335,36050,171059665,00,0.00,N,2,50, 20250207,4395,4450,4465,4380,26936,118796910,00,0.00,N,5,-55, 20250206,4450,4480,4480,4415,9177,40803925,00,0.00,N,3,0, 20250205,4450,4490,4490,4420,6152,27408105,00,0.00,N,2,5, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 504b93ed5775..67fea8044562 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 +20250210,3065,3060,3070,3020,54136,164718595,00,0.00,N,5,-10, 20250207,3075,3205,3205,3055,73213,226223080,00,0.00,N,5,-80, 20250206,3155,3150,3190,3105,71376,223734490,00,0.00,N,2,5, 20250205,3150,3080,3220,3050,159079,499782895,00,0.00,N,2,70, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index c20a0da0e105..871ffd78a888 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 +20250210,4180,4210,4260,4105,103124,429431675,00,0.00,N,5,-55, 20250207,4235,4230,4290,4180,135640,574587635,00,0.00,N,2,15, 20250206,4220,4310,4310,4205,117599,499852005,00,0.00,N,5,-50, 20250205,4270,4220,4315,4180,155463,660356150,00,0.00,N,2,65, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index d88d4f5e3cc3..0d5b8791fefb 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 +20250210,3875,3930,4000,3840,111808,437882175,00,0.00,N,5,-50, 20250207,3925,3825,3975,3795,186906,726901065,00,0.00,N,2,70, 20250206,3855,3695,4195,3695,1088029,4363936955,00,0.00,N,2,190, 20250205,3665,3635,3740,3635,29826,109777800,00,0.00,N,2,35, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index ae7abc11c3c6..39db7b0ad446 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 +20250210,2430,2455,2455,2380,45786,110946780,00,0.00,N,5,-10, 20250207,2440,2485,2485,2435,40159,98442875,00,0.00,N,5,-45, 20250206,2485,2475,2495,2460,29751,73699210,00,0.00,N,2,5, 20250205,2480,2490,2495,2455,47345,117006920,00,0.00,N,3,0, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index e82a06314813..3b5ae7c43225 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 +20250210,4690,4685,4720,4680,109921,516059970,00,0.00,N,5,-30, 20250207,4720,4660,4750,4655,146893,692022175,00,0.00,N,2,45, 20250206,4675,4675,4705,4670,103253,483645180,00,0.00,N,5,-5, 20250205,4680,4685,4730,4680,114105,535277710,00,0.00,N,5,-15, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 9c80da5e7452..7043c7d0071b 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 +20250210,24150,25700,26700,23900,686443,17106442500,00,0.00,N,5,-1550, 20250207,25700,26500,27200,23850,758914,19268157750,00,0.00,N,5,-1350, 20250206,27050,28550,28700,26200,443834,12165336800,00,0.00,N,5,-1450, 20250205,28500,28650,29500,27550,251359,7100444600,00,0.00,N,5,-300, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index d66dad56b266..73383a9c6d3f 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 +20250210,2570,2555,2650,2520,199288,513214495,00,0.00,N,2,15, 20250207,2555,2560,2585,2405,247875,616472485,00,0.00,N,5,-5, 20250206,2560,2590,2630,2505,308235,792268405,00,0.00,N,5,-30, 20250205,2590,2445,2625,2415,657475,1677741145,00,0.00,N,2,110, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 358c09c239ad..d2fff5bc9825 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 +20250210,4750,4865,4870,4740,14496,69106655,00,0.00,N,5,-170, 20250207,4920,4890,4995,4815,10746,52433450,00,0.00,N,2,35, 20250206,4885,5240,5240,4870,20864,102670040,00,0.00,N,5,-295, 20250205,5180,4870,5350,4870,27154,138532615,00,0.00,N,2,310, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index b9d9f740e551..f4293ff367db 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 +20250210,17180,16880,17210,16330,226028,3789900490,00,0.00,N,2,80, 20250207,17100,16600,17150,16440,180666,3045284020,00,0.00,N,2,500, 20250206,16600,16260,16660,16140,56886,931051710,00,0.00,N,2,520, 20250205,16080,15920,16210,15880,35034,562613350,00,0.00,N,2,310, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index ccafada1fc6e..acecde6de511 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 +20250210,5650,5620,5880,5520,641833,3671069340,00,0.00,N,2,100, 20250207,5550,5460,5640,5420,208250,1147810120,00,0.00,N,5,-90, 20250206,5640,5860,5860,5580,234111,1324770620,00,0.00,N,5,-160, 20250205,5800,5560,5920,5540,388531,2236185160,00,0.00,N,2,290, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index b419142c9b26..22017de17d43 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 +20250210,3880,3840,3890,3840,15870,61303550,00,0.00,N,2,10, 20250207,3870,3880,3900,3835,15172,58428750,00,0.00,N,5,-10, 20250206,3880,3860,3880,3830,17216,66414650,00,0.00,N,2,20, 20250205,3860,3920,3940,3855,25650,99792260,00,0.00,N,5,-40, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 58431d9f41b7..6c8661e3ccc2 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 +20250210,2955,2940,2985,2860,125117,367965210,00,0.00,N,2,25, 20250207,2930,2935,2950,2875,60513,175701610,00,0.00,N,5,-10, 20250206,2940,2940,2950,2855,84506,245995020,00,0.00,N,5,-20, 20250205,2960,2880,2985,2855,264874,774810320,00,0.00,N,2,135, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index ea0a0238617b..84069bdd8ea5 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 +20250210,26150,23300,26200,22700,478118,11867084350,00,0.00,N,2,2250, 20250207,23900,24500,24950,23850,127586,3088521500,00,0.00,N,5,-500, 20250206,24400,24500,24550,23950,101281,2453204750,00,0.00,N,2,150, 20250205,24250,23150,25300,23150,114892,2779768250,00,0.00,N,2,900, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 3f29916048a3..b4f0e08ab24d 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 +20250210,1595,1703,1722,1533,360463,575029568,00,0.00,N,5,-108, 20250207,1703,1677,1739,1640,511316,863466123,00,0.00,N,2,33, 20250206,1670,1422,1700,1350,1944473,3065128898,00,0.00,N,2,253, 20250205,1417,1471,1471,1377,423656,602365043,00,0.00,N,5,-68, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 38744e5231ed..a4770a856eb7 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 +20250210,384,393,395,383,60880,23404053,00,0.00,N,5,-6, 20250207,390,392,392,388,95775,37372621,00,0.00,N,5,-2, 20250206,392,381,395,370,187904,72133337,00,0.00,N,2,14, 20250205,378,383,383,372,76374,28732121,00,0.00,N,5,-2, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 189b9e7fd818..ce6907902b42 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 +20250210,30700,30250,30800,29050,144044,4322240200,00,0.00,N,2,250, 20250207,30450,29100,30800,28650,172104,5174502950,00,0.00,N,2,1350, 20250206,29100,28300,29200,27650,131166,3743855000,00,0.00,N,2,1200, 20250205,27900,28000,28450,27800,78447,2200709850,00,0.00,N,2,150, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 5b5dfe25e57c..5d53de5a6556 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 +20250210,5930,5920,5990,5830,19435,115027360,00,0.00,N,2,10, 20250207,5920,5960,5980,5850,28700,169186200,00,0.00,N,5,-40, 20250206,5960,5810,5990,5800,54308,321553670,00,0.00,N,2,180, 20250205,5780,5730,5800,5730,15995,92369920,00,0.00,N,2,60, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 68981a90d555..ef078384c25d 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 +20250210,1832,1792,1832,1745,511534,915724250,00,0.00,N,2,33, 20250207,1799,1780,1819,1740,480888,858981569,00,0.00,N,5,-21, 20250206,1820,1840,1951,1810,1077555,2006714729,00,0.00,N,5,-20, 20250205,1840,1825,1873,1820,287853,529087217,00,0.00,N,2,19, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 0d8329f47b33..a1ff6686cef7 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 +20250210,3000,3010,3170,2970,61196,184322285,00,0.00,N,5,-70, 20250207,3070,3250,3250,3060,124491,388368520,00,0.00,N,5,-180, 20250206,3250,3315,3375,3105,256324,834935100,00,0.00,N,2,100, 20250205,3150,3055,3245,2955,312961,975820040,00,0.00,N,2,95, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 66218f11fefd..05968057a1ae 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 +20250210,9100,8950,9180,8900,101969,926442130,00,0.00,N,2,150, 20250207,8950,9010,9170,8950,79421,715850980,00,0.00,N,5,-200, 20250206,9150,9270,9290,9070,90074,824437890,00,0.00,N,2,30, 20250205,9120,9180,9290,9080,94020,862204000,00,0.00,N,5,-60, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 8e13ec5b41fd..147a46d0a3d0 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 +20250210,33700,35200,36450,33700,18166,635773700,00,0.00,N,5,-2100, 20250207,35800,37300,37300,35500,26320,947168400,00,0.00,N,5,-1600, 20250206,37400,38400,38400,36350,21910,816472250,00,0.00,N,5,-1050, 20250205,38450,38500,38900,37700,20947,800086550,00,0.00,N,2,400, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index a77b62cb7b80..13a07f9ddf96 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 +20250210,13260,12800,14170,12540,9527735,127085171550,00,0.00,N,2,330, 20250207,12930,10060,12930,9860,14146934,167432380420,00,0.00,N,1,2980, 20250206,9950,10130,10220,9730,1526381,15208311340,00,0.00,N,5,-50, 20250205,10000,8700,10540,8660,6942235,68455339860,00,0.00,N,2,1380, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 46bab39b8b24..1a1426545d66 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 +20250210,3770,3795,3820,3760,31058,117146590,00,0.00,N,5,-25, 20250207,3795,3840,3855,3775,42380,160669995,00,0.00,N,5,-45, 20250206,3840,3810,3855,3790,35110,134466860,00,0.00,N,2,40, 20250205,3800,3805,3850,3795,19532,74689570,00,0.00,N,5,-10, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index d9ce99727077..0a0790036e44 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250210,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250207,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250206,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250205,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250204,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250203,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250131,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250124,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250123,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250205,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250204,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250203,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250131,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250124,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250123,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250122,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250121,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250120,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index f8497f76200a..81afb5a05eb1 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 +20250210,3515,3480,3530,3440,32486,113799100,00,0.00,N,2,10, 20250207,3505,3530,3575,3490,28155,99052630,00,0.00,N,5,-25, 20250206,3530,3530,3575,3530,30854,109559890,00,0.00,N,3,0, 20250205,3530,3465,3555,3465,31439,110906185,00,0.00,N,2,55, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 42ee89a8d0ec..b2860fc4a11e 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 +20250210,12820,13090,13180,12790,13443,173690330,00,0.00,N,5,-270, 20250207,13090,13010,13090,12890,12486,162165990,00,0.00,N,2,80, 20250206,13010,12980,13180,12980,12544,163669940,00,0.00,N,5,-10, 20250205,13020,12750,13020,12750,14242,183407810,00,0.00,N,2,180, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 082ce8be2d7a..958457b47bad 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 +20250210,24000,23350,24200,23150,301659,7148396100,00,0.00,N,2,250, 20250207,23750,21500,24150,20750,567837,12908516150,00,0.00,N,2,2400, 20250206,21350,20800,21550,20150,192418,4008982300,00,0.00,N,2,1100, 20250205,20250,18910,20750,18910,182725,3654553920,00,0.00,N,2,1360, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 9c23331a088d..ffe4d5d798c2 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 +20250210,23050,23100,23600,22600,26526,614230700,00,0.00,N,5,-50, 20250207,23100,22500,23250,22050,28949,658650750,00,0.00,N,2,1050, 20250206,22050,22100,22400,22000,12034,267290250,00,0.00,N,5,-250, 20250205,22300,22250,22700,21250,16318,359144350,00,0.00,N,2,50, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index dcc1302a3a17..fd92914b30a6 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 +20250210,2425,2335,2650,2270,1782,4139735,00,0.00,N,2,90, 20250207,2335,2495,2495,2250,1519,3458675,00,0.00,N,2,55, 20250206,2280,2545,2545,2220,395,891055,00,0.00,N,2,50, 20250205,2230,2110,2290,2110,5022,11118160,00,0.00,N,3,0, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 8218cc5c09ca..630f9b9eb124 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 +20250210,56400,56100,56900,54900,415248,23272954800,00,0.00,N,2,1400, 20250207,55000,54200,55800,53700,282589,15637698500,00,0.00,N,2,900, 20250206,54100,52900,54200,52700,221326,11878525600,00,0.00,N,2,1900, 20250205,52200,52300,52800,51900,105819,5517161700,00,0.00,N,2,300, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index f91ca8bf6d68..dbea0c14633f 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 +20250210,2885,2870,2925,2740,36020,101934245,00,0.00,N,2,15, 20250207,2870,2975,2975,2840,20482,59531675,00,0.00,N,5,-120, 20250206,2990,3010,3025,2945,23125,68972690,00,0.00,N,2,10, 20250205,2980,3075,3095,2975,15519,46575580,00,0.00,N,5,-80, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 7b5e2a759afa..b69b24d33637 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 +20250210,32400,32250,33550,31750,590943,19258230400,00,0.00,N,5,-600, 20250207,33000,34000,34300,32800,676103,22612984050,00,0.00,N,5,-1000, 20250206,34000,32900,34450,32200,1242331,41841627400,00,0.00,N,2,1650, 20250205,32350,33100,33450,31800,773284,25177489600,00,0.00,N,2,100, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index ff59c804ca29..0177a553f832 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 +20250210,1299,1300,1300,1105,43,47934,00,0.00,N,3,0, 20250207,1299,1400,1400,1274,14,18012,00,0.00,N,5,-199, 20250206,1498,1499,1499,1300,22,29997,00,0.00,N,5,-1, 20250205,1499,1599,1599,1400,3,4498,00,0.00,N,5,-98, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 43c892885935..fcad202f0e2c 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 +20250210,3100,3060,3125,3035,84991,263163995,00,0.00,N,5,-15, 20250207,3115,3125,3150,3045,111268,345072175,00,0.00,N,5,-10, 20250206,3125,3035,3185,3035,207291,650026765,00,0.00,N,2,90, 20250205,3035,3055,3105,3030,48812,149624630,00,0.00,N,5,-50, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 79ea60c54ba7..6d2802f30682 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 +20250210,834,840,845,832,18739,15645478,00,0.00,N,5,-4, 20250207,838,837,850,831,27705,23195794,00,0.00,N,5,-1, 20250206,839,850,850,837,39002,32821238,00,0.00,N,5,-2, 20250205,841,842,849,840,18163,15323655,00,0.00,N,5,-1, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index b1b49a3d2030..0b553a852ab3 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 +20250210,2770,2815,2840,2755,18647,52302740,00,0.00,N,5,-45, 20250207,2815,2765,2815,2755,11653,32650510,00,0.00,N,2,30, 20250206,2785,2780,2820,2715,28835,79759930,00,0.00,N,2,5, 20250205,2780,2705,2785,2665,19947,54182485,00,0.00,N,2,50, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index c54e943aece5..60af6430d546 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 +20250210,11810,11990,11990,11750,22180,262488990,00,0.00,N,5,-180, 20250207,11990,11890,12070,11640,17335,205882750,00,0.00,N,2,120, 20250206,11870,12030,12070,11740,21284,253587590,00,0.00,N,5,-160, 20250205,12030,11390,12080,11390,24152,285829270,00,0.00,N,2,490, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 62573e7c3dde..3500510d12ab 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 +20250210,1488,1494,1512,1488,188721,282608510,00,0.00,N,5,-24, 20250207,1512,1531,1538,1510,124199,188608330,00,0.00,N,5,-17, 20250206,1529,1484,1552,1483,308313,471065531,00,0.00,N,2,45, 20250205,1484,1470,1490,1468,151207,223839398,00,0.00,N,2,17, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 3d294a7f9081..14b3a0d6fac3 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 +20250210,6510,6530,6700,6460,23672,155370260,00,0.00,N,5,-230, 20250207,6740,6660,6750,6590,11023,73495530,00,0.00,N,5,-30, 20250206,6770,6660,6800,6610,18445,123977050,00,0.00,N,2,50, 20250205,6720,6850,6850,6580,35185,236647050,00,0.00,N,2,200, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 347691f2fa81..0a90e15d1fce 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 +20250210,4680,4600,4690,4585,15782,73287585,00,0.00,N,2,80, 20250207,4600,4660,4710,4595,29708,137430630,00,0.00,N,5,-50, 20250206,4650,4775,4775,4610,14489,67529550,00,0.00,N,5,-40, 20250205,4690,4690,4730,4640,12103,56782280,00,0.00,N,3,0, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index becdc6f7fb73..135cfb1bfd5d 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 +20250210,7780,7960,7960,7750,16757,130427170,00,0.00,N,5,-100, 20250207,7880,7650,7910,7650,21342,167505030,00,0.00,N,2,50, 20250206,7830,7920,7920,7760,7136,55649530,00,0.00,N,2,30, 20250205,7800,7730,7830,7730,8625,67141570,00,0.00,N,2,70, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 9afec4fb1ecf..9efd2e778c7d 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 +20250210,19310,18600,19400,17950,97014,1822610930,00,0.00,N,2,660, 20250207,18650,17990,18750,17800,77086,1421938890,00,0.00,N,2,650, 20250206,18000,17850,18030,17610,24388,434891790,00,0.00,N,2,330, 20250205,17670,17600,18010,17600,28658,509726090,00,0.00,N,2,80, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 8b6835e0417c..9ee15fb4c4be 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 +20250210,3390,3360,3400,3260,10718,35834085,00,0.00,N,2,20, 20250207,3370,3290,3370,3240,17436,57193775,00,0.00,N,2,50, 20250206,3320,3350,3385,3255,17951,59449170,00,0.00,N,5,-30, 20250205,3350,3230,3365,3230,24669,81759215,00,0.00,N,2,170, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 93a623bd7677..d25eb1f337be 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 +20250210,3160,3565,3565,3100,2561551,8280319860,00,0.00,N,2,155, 20250207,3005,3005,3220,2965,917695,2841430985,00,0.00,N,3,0, 20250206,3005,2780,3120,2740,1050008,3117048455,00,0.00,N,2,240, 20250205,2765,2655,2805,2595,370755,1015128680,00,0.00,N,2,105, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 8c3275607d50..93adb867ae36 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 +20250210,84900,85900,86900,84900,1409776,120882707600,00,0.00,N,5,-1100, 20250207,86000,85900,86300,84900,2067392,177182629032,00,0.00,N,2,1100, 20250206,84900,87900,88000,83100,3473264,295979548700,00,0.00,N,5,-6100, 20250205,91000,92300,93300,90400,898948,82081272600,00,0.00,N,5,-300, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index e8d75fb2f197..7ef64c4c8a9d 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 +20250210,13790,13550,13880,13300,96541,1324953750,00,0.00,N,2,380, 20250207,13410,13420,13840,13400,92714,1262547100,00,0.00,N,5,-140, 20250206,13550,13110,13720,13110,101180,1363310160,00,0.00,N,2,530, 20250205,13020,13060,13140,12990,24471,319577900,00,0.00,N,2,60, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 638b49118dc7..7145c2c795e5 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 +20250210,7400,7280,7470,7140,80257,589229100,00,0.00,N,2,120, 20250207,7280,7290,7520,7280,253743,1868337670,00,0.00,N,5,-670, 20250206,7950,8020,8180,7920,128518,997440020,00,0.00,N,5,-100, 20250205,8050,8170,8200,7990,63632,512748960,00,0.00,N,5,-120, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index eb973fb534de..ef09ef5028e8 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 +20250210,5640,5660,5670,5520,20133,112986770,00,0.00,N,2,10, 20250207,5630,5600,5710,5580,29287,164837360,00,0.00,N,2,40, 20250206,5590,5560,5670,5540,24736,138801450,00,0.00,N,2,20, 20250205,5570,5550,5630,5550,14525,81158740,00,0.00,N,3,0, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index ccb241c52541..12fe9b3135c6 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 +20250210,7330,7340,7450,7220,136976,1005155460,00,0.00,N,2,40, 20250207,7290,7500,7550,7270,298268,2189604380,00,0.00,N,5,-330, 20250206,7620,7790,7800,7600,170117,1304368730,00,0.00,N,5,-90, 20250205,7710,7890,7930,7670,130285,1006114940,00,0.00,N,5,-130, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index bcca31efe814..9dcb84d4951f 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 +20250210,2055,2195,2195,2000,234107,481992375,00,0.00,N,5,-160, 20250207,2215,2055,2370,2010,499945,1098519225,00,0.00,N,2,150, 20250206,2065,2065,2140,1990,179707,366166183,00,0.00,N,2,30, 20250205,2035,1959,2050,1910,245248,489223196,00,0.00,N,2,76, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index e3803e2f7b87..38e87492c599 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 +20250210,14740,14590,15050,14440,85900,1267238730,00,0.00,N,5,-140, 20250207,14880,15600,15980,14710,253106,3855079590,00,0.00,N,5,-1460, 20250206,16340,15950,16380,15940,42223,680371820,00,0.00,N,2,540, 20250205,15800,15390,15970,15370,17891,281663200,00,0.00,N,2,430, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 987ebf63c4c9..b7be1b1c2345 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 +20250210,1390,1406,1490,1350,261178,369276391,00,0.00,N,5,-59, 20250207,1449,1501,1501,1390,377286,547565307,00,0.00,N,5,-52, 20250206,1501,1390,1528,1386,432922,633085925,00,0.00,N,2,100, 20250205,1401,1398,1452,1381,351413,497270277,00,0.00,N,2,5, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 0559c14edc09..ca24fb364dc4 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,411,411,411,411,0,0,00,0.00,Y,3,0, +20250210,411,411,411,411,0,0,00,0.00,Y,3,0, +20250207,411,411,411,411,0,0,00,0.00,Y,0,0, 20250206,411,411,411,411,0,0,00,0.00,Y,0,0, -20250205,411,411,411,411,0,0,00,0.00,Y,0,0, -20250204,411,411,411,411,0,0,00,0.00,Y,0,0, -20250203,411,411,411,411,0,0,00,0.00,Y,0,0, -20250131,411,411,411,411,0,0,00,0.00,Y,0,0, -20250124,411,411,411,411,0,0,00,0.00,Y,0,0, -20250123,411,411,411,411,0,0,00,0.00,Y,0,0, +20250205,411,411,411,411,0,0,00,0.00,N,0,0, +20250204,411,411,411,411,0,0,00,0.00,N,0,0, +20250203,411,411,411,411,0,0,00,0.00,N,0,0, +20250131,411,411,411,411,0,0,00,0.00,N,0,0, +20250124,411,411,411,411,0,0,00,0.00,N,0,0, +20250123,411,411,411,411,0,0,00,0.00,N,0,0, 20250122,411,411,411,411,0,0,00,0.00,N,0,0, 20250121,411,411,411,411,0,0,00,0.00,N,0,0, 20250120,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 338d17b80e27..f756fb4300bf 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 +20250210,70500,71800,71800,70300,72,5148500,00,0.00,N,5,-1300, 20250207,71800,71900,72000,71800,56,4026100,00,0.00,N,5,-900, 20250206,72700,71200,72700,70500,62,4461000,00,0.00,N,2,1500, 20250205,71200,72400,72400,70400,43,3100200,00,0.00,N,5,-1200, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index f54e87d7c49c..2ae02cba6aff 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 +20250210,19930,18820,19930,18320,37689,724206490,00,0.00,N,2,1110, 20250207,18820,18520,18970,18030,23036,430948760,00,0.00,N,2,300, 20250206,18520,19520,19520,18420,33630,630069980,00,0.00,N,5,-870, 20250205,19390,19100,19410,18800,41865,800172240,00,0.00,N,2,390, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 478a773302a3..1ed96c8cdeaa 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 +20250210,26900,26500,27150,26100,94543,2518719550,00,0.00,N,3,0, 20250207,26900,28850,28850,26800,125488,3437518850,00,0.00,N,5,-1500, 20250206,28400,27700,28800,27400,57330,1620253550,00,0.00,N,2,700, 20250205,27700,27350,27750,26900,51953,1421730800,00,0.00,N,2,350, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index df6472acdc87..16665133f8d4 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 +20250210,4505,4430,4510,4365,48904,216868440,00,0.00,N,2,45, 20250207,4460,4470,4520,4410,23980,107158555,00,0.00,N,3,0, 20250206,4460,4450,4460,4400,38638,171195965,00,0.00,N,2,10, 20250205,4450,4365,4475,4300,49423,217880980,00,0.00,N,2,85, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 67cad9c638ca..3f503032e1f0 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 +20250210,63500,61900,65200,60900,97844,6268978700,00,0.00,N,2,1000, 20250207,62500,59200,63000,58200,92200,5644547100,00,0.00,N,2,3900, 20250206,58600,57000,58900,56500,60024,3491558100,00,0.00,N,2,1700, 20250205,56900,56000,57200,56000,29361,1668189300,00,0.00,N,2,700, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 6dcca51360fc..fe26d99603c3 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 +20250210,15200,15180,15400,15040,55190,839626280,00,0.00,N,2,20, 20250207,15180,15190,15330,15030,52133,792702770,00,0.00,N,5,-10, 20250206,15190,15300,15990,15090,190594,2975455580,00,0.00,N,2,230, 20250205,14960,15160,15390,14800,51327,769143780,00,0.00,N,5,-320, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index ba645fe72d0a..7275eadcae74 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 +20250210,37150,38400,41000,36550,2699353,105312053800,00,0.00,N,5,-300, 20250207,37450,38500,40450,36500,1926788,73178901500,00,0.00,N,5,-1350, 20250206,38800,40900,41500,38050,1783275,69766521950,00,0.00,N,5,-1850, 20250205,40650,40100,42450,39600,1688035,69398885500,00,0.00,N,2,800, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 5ebca94eee98..6181c923b8cb 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 +20250210,30400,30350,30850,30050,19434,591701750,00,0.00,N,3,0, 20250207,30400,29750,30750,29750,29325,888398150,00,0.00,N,2,50, 20250206,30350,30250,30550,30000,26242,793749250,00,0.00,N,2,400, 20250205,29950,29950,30250,29850,26725,803138800,00,0.00,N,2,100, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index f5546ac09d03..495a3669146f 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 +20250210,16500,14850,17100,14840,15773023,255615783120,00,0.00,N,2,1990, 20250207,14510,14960,15030,14400,1061523,15533226990,00,0.00,N,5,-520, 20250206,15030,15750,15750,14790,2116373,32215269640,00,0.00,N,5,-110, 20250205,15140,14670,15580,14500,4237616,64235461860,00,0.00,N,2,660, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 627fe4c31065..f72187e4d573 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250210,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250207,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250206,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250205,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250204,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250203,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250131,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250124,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250123,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250205,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250204,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250203,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250131,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250124,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250123,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250122,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250121,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250120,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 7354f36bb9bf..52578e9b56fc 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 +20250210,9500,9600,9660,9370,51214,487119050,00,0.00,N,5,-10, 20250207,9510,9630,9730,9400,63638,604984880,00,0.00,N,5,-60, 20250206,9570,9700,9700,9430,52151,497663800,00,0.00,N,2,250, 20250205,9320,9150,9510,9150,59029,548576600,00,0.00,N,2,180, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 457c95fd4b62..b76153b1ce9f 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 +20250210,4300,4400,4405,4290,884378,3845309620,00,0.00,N,3,0, 20250207,4300,4200,4365,4175,1224694,5251356580,00,0.00,N,2,105, 20250206,4195,4145,4365,4105,2253915,9553957780,00,0.00,N,2,180, 20250205,4015,4035,4045,3970,262867,1056413250,00,0.00,N,2,20, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 82e13bb5cab9..123396dd1fc9 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 +20250210,7140,7190,7190,7030,5940,42103220,00,0.00,N,5,-50, 20250207,7190,7410,7410,7150,7492,54096870,00,0.00,N,5,-200, 20250206,7390,7360,7470,7220,6002,43841390,00,0.00,N,2,30, 20250205,7360,7160,7360,7150,8694,63012260,00,0.00,N,2,80, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 5a185180645f..608e7613020d 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 +20250210,4060,4050,4065,4000,7536,30383015,00,0.00,N,2,40, 20250207,4020,4070,4070,4015,6797,27384260,00,0.00,N,5,-50, 20250206,4070,4085,4100,4035,5077,20667150,00,0.00,N,5,-10, 20250205,4080,3965,4080,3950,13239,53564590,00,0.00,N,2,115, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 84b92b095d2a..bf5111c083f4 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 +20250210,2660,2640,2690,2610,79694,211607795,00,0.00,N,2,20, 20250207,2640,2705,2705,2600,109781,289743255,00,0.00,N,5,-50, 20250206,2690,2770,2770,2685,88420,239318565,00,0.00,N,5,-30, 20250205,2720,2690,2740,2665,71707,194624095,00,0.00,N,2,30, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index c496b80cb7f3..8a5eed1af335 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 +20250210,8070,8000,8140,7960,6924,55466980,00,0.00,N,2,90, 20250207,7980,8080,8090,7890,10823,85907130,00,0.00,N,5,-60, 20250206,8040,8100,8110,8000,12682,101810130,00,0.00,N,5,-20, 20250205,8060,8200,8450,8060,9984,81011670,00,0.00,N,5,-140, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index cb7e279e6386..00bd0ee217fa 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 +20250210,441,445,463,439,783484,351141954,00,0.00,N,5,-8, 20250207,449,450,452,438,706583,317870422,00,0.00,N,5,-1, 20250206,450,456,462,433,477515,210967689,00,0.00,N,5,-5, 20250205,455,452,460,446,217891,99021877,00,0.00,N,2,5, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index c2783bf6fea5..82b7ee13c4b5 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 +20250210,2885,2790,2935,2660,129978,371243130,00,0.00,N,2,85, 20250207,2800,2750,2880,2690,164340,456219330,00,0.00,N,2,115, 20250206,2685,2580,2800,2560,112212,304631930,00,0.00,N,2,105, 20250205,2580,2480,3100,2450,319249,883748030,00,0.00,N,2,100, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index c0046d5f81f5..d011fd96a2fb 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 +20250210,5080,5230,5280,5050,54791,281243130,00,0.00,N,5,-230, 20250207,5310,5420,5450,4930,100471,512273430,00,0.00,N,5,-110, 20250206,5420,5480,5510,5400,10549,57219550,00,0.00,N,5,-60, 20250205,5480,5530,5530,5450,9324,51031060,00,0.00,N,3,0, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 130f7d44ea74..7237867a68c4 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 +20250210,17070,16550,17080,15980,106937,1774192480,00,0.00,N,2,140, 20250207,16930,17050,17300,16390,71531,1202507170,00,0.00,N,5,-120, 20250206,17050,16250,17270,16020,138840,2342789170,00,0.00,N,2,1200, 20250205,15850,16020,16370,15730,91340,1451475560,00,0.00,N,5,-240, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index d22e4fd3da1b..1ac7cc2f64ee 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 +20250210,7660,7430,7680,7360,29860,225861750,00,0.00,N,2,170, 20250207,7490,7370,7560,7370,17619,131671560,00,0.00,N,2,40, 20250206,7450,7250,7470,7250,28648,209872230,00,0.00,N,2,150, 20250205,7300,7180,7340,7180,13794,100281830,00,0.00,N,2,60, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 70dcaf9bcbee..0ea3f3ce155d 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 +20250210,15080,15420,15420,15060,27871,422145620,00,0.00,N,5,-510, 20250207,15590,15660,15750,15400,16680,258670910,00,0.00,N,5,-130, 20250206,15720,15980,15980,15660,29279,461738340,00,0.00,N,5,-270, 20250205,15990,16000,16280,15940,10232,163539710,00,0.00,N,5,-150, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 2ac383d05334..71d3c25dba89 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 +20250210,5300,5330,5330,5180,1639,8600270,00,0.00,N,5,-30, 20250207,5330,5210,5340,5100,3020,15881670,00,0.00,N,2,140, 20250206,5190,4980,5280,4935,6385,32609215,00,0.00,N,2,210, 20250205,4980,5150,5150,4930,5802,28841675,00,0.00,N,5,-60, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 6400cfca6c9f..c09d61cfc32d 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 +20250210,45700,44550,46150,44150,80640,3676636450,00,0.00,N,2,1150, 20250207,44550,43050,45450,43050,85244,3828747550,00,0.00,N,2,1100, 20250206,43450,42550,44650,42550,61772,2711162700,00,0.00,N,2,500, 20250205,42950,43450,43600,42650,44771,1931343950,00,0.00,N,5,-150, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 24e5576f6f33..b625257a8600 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250210,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250207,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250206,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250205,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250204,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250203,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250131,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250124,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250123,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250205,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250204,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250203,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250131,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250124,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250123,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250122,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250121,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250120,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index fd617e8d3140..19e8292bca37 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 +20250210,40650,39700,40850,39250,180366,7282458100,00,0.00,N,2,850, 20250207,39800,40000,40500,39650,124459,4984894200,00,0.00,N,5,-300, 20250206,40100,40300,40950,39900,135446,5459191850,00,0.00,N,5,-150, 20250205,40250,40700,41250,39850,183696,7458964000,00,0.00,N,3,0, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 6ae7caa536e7..32af305b863a 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 +20250210,1297,1295,1299,1120,6011,6743910,00,0.00,N,2,2, 20250207,1295,1298,1300,1118,110,142339,00,0.00,N,5,-3, 20250206,1298,1120,1299,1120,12,15399,00,0.00,N,2,4, 20250205,1294,1299,1299,1111,11,13342,00,0.00,N,5,-1, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 08d18ce2cc6e..05ce80989819 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 +20250210,29450,26800,29750,26150,2445872,68546731000,00,0.00,N,2,2250, 20250207,27200,27500,29200,26000,5224871,143471630600,00,0.00,N,2,2200, 20250206,25000,20150,25000,19050,2401843,54262846580,00,0.00,N,1,5740, 20250205,19260,18570,19700,18570,354855,6812306440,00,0.00,N,2,600, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 047a94fcdcd6..396a6a31b48c 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 +20250210,40050,40300,40650,39450,226524,9077349700,00,0.00,N,5,-350, 20250207,40400,41100,41700,40250,293348,11923084750,00,0.00,N,5,-1200, 20250206,41600,41200,41850,40750,295846,12270150350,00,0.00,N,2,1200, 20250205,40400,40100,41550,40000,287280,11705716650,00,0.00,N,2,700, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 92ce9e534b0a..2168fecdaadf 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 +20250210,1690,1598,1849,1550,3327657,5773134913,00,0.00,N,2,69, 20250207,1621,1601,1630,1510,1569182,2441952519,00,0.00,N,2,1, 20250206,1620,1673,1706,1600,1217184,2001369305,00,0.00,N,5,-30, 20250205,1650,1750,1787,1636,1683189,2834435485,00,0.00,N,5,-125, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 583730dad32c..8b8798659b61 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 +20250210,11670,11690,11830,11560,66529,775781780,00,0.00,N,5,-10, 20250207,11680,11610,11740,11430,121682,1410370780,00,0.00,N,2,20, 20250206,11660,11700,11820,11610,42473,495660050,00,0.00,N,5,-40, 20250205,11700,11960,12080,11700,52620,622010720,00,0.00,N,5,-260, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 45e48bc8b3d0..9cd13d861b6a 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 +20250210,9210,8990,9260,8900,184199,1675938100,00,0.00,N,2,100, 20250207,9110,9550,9550,9100,343981,3171602870,00,0.00,N,5,-440, 20250206,9550,9900,9960,9520,354069,3421504360,00,0.00,N,5,-420, 20250205,9970,10260,10450,9900,848740,8600629530,00,0.00,N,5,-350, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index d4baac355f0f..35cf4f37a01a 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 +20250210,1650,1664,1664,1642,29919,49352083,00,0.00,N,5,-28, 20250207,1678,1691,1692,1659,36376,60738410,00,0.00,N,5,-12, 20250206,1690,1667,1700,1667,32846,55484840,00,0.00,N,2,2, 20250205,1688,1707,1714,1688,21248,35994583,00,0.00,N,2,13, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 05d82dfc196d..a7c58ac8fa0f 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 +20250210,517,519,521,512,78045,40254096,00,0.00,N,5,-2, 20250207,519,520,523,515,45790,23734546,00,0.00,N,5,-1, 20250206,520,519,522,513,56946,29460559,00,0.00,N,2,1, 20250205,519,516,520,514,49766,25744066,00,0.00,N,5,-1, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index f4dc43d82ec1..67229fdffaec 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 +20250210,6870,6610,6950,6430,176895,1193907080,00,0.00,N,2,180, 20250207,6690,6500,6800,6420,124639,826335590,00,0.00,N,2,200, 20250206,6490,6490,6500,6370,95342,612388300,00,0.00,N,3,0, 20250205,6490,6430,6570,6410,54659,354134070,00,0.00,N,2,90, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 696b4d5d9087..78c67fa299c2 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 +20250210,27200,26650,27650,25750,233526,6155119550,00,0.00,N,2,250, 20250207,26950,27900,28600,26450,222773,6118149350,00,0.00,N,5,-1000, 20250206,27950,26800,28400,26500,374389,10392828550,00,0.00,N,2,1700, 20250205,26250,25900,26350,24850,123576,3196189650,00,0.00,N,2,800, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 041cc2be1ffa..94d739100875 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2685,2725,2725,2015,214,433520,00,0.00,N,2,315, +20250210,2675,2685,2685,2685,0,0,00,0.00,Y,5,-10, +20250207,2685,2725,2725,2015,214,433520,00,0.00,Y,2,315, 20250206,2370,2780,2780,2370,54,129730,00,0.00,N,4,-415, 20250205,2785,2890,2890,2330,316,739775,00,0.00,N,2,45, 20250204,2740,2615,2770,2615,263,689020,00,0.00,N,5,-335, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 4296b6bc6c27..64af695c8380 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 +20250210,1289,1235,1290,1215,124866,156894140,00,0.00,N,2,54, 20250207,1235,1274,1278,1227,66897,83113024,00,0.00,N,5,-39, 20250206,1274,1284,1284,1224,62556,79302574,00,0.00,N,2,6, 20250205,1268,1265,1273,1228,40574,50882823,00,0.00,N,2,16, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index a7883f1f7a78..a22154d4f8d3 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 +20250210,4585,4665,4750,4520,152370,704492190,00,0.00,N,5,-45, 20250207,4630,4845,4875,4450,378736,1743284125,00,0.00,N,5,-260, 20250206,4890,4700,4975,4700,99509,485628275,00,0.00,N,2,165, 20250205,4725,4805,4855,4650,167109,788733215,00,0.00,N,5,-80, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 80aa68d55c0a..33ccbbaa1080 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 +20250210,32000,32350,32700,31300,46990,1511928400,00,0.00,N,5,-250, 20250207,32250,29950,32850,29650,70296,2233230150,00,0.00,N,2,2450, 20250206,29800,31000,31950,28550,69295,2112959500,00,0.00,N,5,-1300, 20250205,31100,33300,33300,30150,51208,1643164100,00,0.00,N,5,-1900, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index e80836ad7c1e..cdefe1805369 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 +20250210,7510,7510,7590,7400,153084,1150423240,00,0.00,N,5,-80, 20250207,7590,7460,7690,7350,249812,1888710860,00,0.00,N,2,50, 20250206,7540,7750,7840,7530,360788,2757038850,00,0.00,N,5,-100, 20250205,7640,7570,7650,7450,203140,1535968020,00,0.00,N,2,80, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 2ed2a714282c..6edfbcea15e4 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 +20250210,10110,10400,10460,10070,430122,4379385770,00,0.00,N,5,-290, 20250207,10400,10340,10550,10050,603030,6186014280,00,0.00,N,2,60, 20250206,10340,10910,10980,10200,774526,8181846020,00,0.00,N,5,-570, 20250205,10910,11240,11280,10910,488413,5403745380,00,0.00,N,5,-370, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 91563d4ff986..ae97ddc66298 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 +20250210,620,643,653,613,191261,118538187,00,0.00,N,5,-23, 20250207,643,664,664,639,51871,33392952,00,0.00,N,5,-21, 20250206,664,660,665,646,42827,27861556,00,0.00,N,5,-1, 20250205,665,638,672,638,42623,27811313,00,0.00,N,2,21, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 219d558d19ca..8f027d7eaca0 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 +20250210,12100,12110,12470,11840,930704,11656636590,00,0.00,N,5,-300, 20250207,12400,12010,12700,11910,1048699,13011532930,00,0.00,N,3,0, 20250206,12400,12010,13780,11780,4540606,58168819510,00,0.00,N,2,800, 20250205,11600,11600,11750,11360,649286,7482624220,00,0.00,N,3,0, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index de4e4153ebdb..8a2f89f9997d 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 +20250210,373,392,392,371,50840,19059050,00,0.00,N,5,-2, 20250207,375,376,398,375,168376,64708399,00,0.00,N,3,0, 20250206,375,370,378,369,69214,25884843,00,0.00,N,2,12, 20250205,363,361,372,355,51700,18725524,00,0.00,N,2,2, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index b0792a1a3fb9..7b2d9412aaa4 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 +20250210,2490,2515,2515,2435,15708,38847830,00,0.00,N,5,-25, 20250207,2515,2485,2515,2405,9192,22505615,00,0.00,N,2,65, 20250206,2450,2460,2495,2430,9454,23104675,00,0.00,N,3,0, 20250205,2450,2430,2510,2430,8294,20424365,00,0.00,N,2,30, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 2f91d4032123..d34089108e57 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 +20250210,3085,2975,3120,2885,1484134,4461193560,00,0.00,N,2,110, 20250207,2975,3085,3105,2975,451916,1365324385,00,0.00,N,5,-170, 20250206,3145,3135,3250,3000,392223,1215118325,00,0.00,N,3,0, 20250205,3145,3300,3380,2975,826998,2595091055,00,0.00,N,5,-155, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index a125540afb07..4888ba2a45da 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 +20250210,731,731,731,731,963,703953,00,0.00,N,4,-128, 20250207,859,643,867,642,889,575534,00,0.00,N,2,104, 20250206,755,650,756,580,1604,958706,00,0.00,N,2,86, 20250205,669,688,688,669,116,77635,00,0.00,N,2,69, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index bee8c76ce02e..bdfcf51b5351 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 +20250210,8040,8070,8070,7950,40336,323461730,00,0.00,N,5,-10, 20250207,8050,7950,8070,7900,150743,1204950860,00,0.00,N,5,-230, 20250206,8280,8310,8360,8260,114888,942613780,00,0.00,N,5,-60, 20250205,8340,8320,8440,8280,108928,910425550,00,0.00,N,5,-10, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 8cfbdd915d69..fb099b55be00 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,945,945,945,945,0,0,00,0.00,Y,3,0, -20250206,945,945,945,945,0,0,00,0.00,Y,0,0, -20250205,945,945,945,945,0,0,00,0.00,Y,0,0, -20250204,945,945,945,945,0,0,00,0.00,Y,0,0, -20250203,945,945,945,945,0,0,00,0.00,Y,0,0, -20250131,945,945,945,945,0,0,00,0.00,Y,0,0, -20250124,945,945,945,945,0,0,00,0.00,Y,0,0, -20250123,945,945,945,945,0,0,00,0.00,Y,0,0, -20250122,945,945,945,945,0,0,00,0.00,N,0,0, -20250121,945,945,945,945,0,0,00,0.00,N,0,0, -20250120,945,945,945,945,0,0,00,0.00,N,0,0, -20250117,945,945,945,945,0,0,00,0.00,N,0,0, -20250116,945,945,945,945,0,0,00,0.00,N,0,0, -20250115,945,945,945,945,0,0,00,0.00,N,0,0, -20250114,945,945,945,945,0,0,00,0.00,N,0,0, -20250113,945,945,945,945,0,0,00,0.00,N,0,0, -20250110,945,945,945,945,0,0,00,0.00,N,0,0, -20250109,945,945,945,945,0,0,00,0.00,N,0,0, -20250108,945,945,945,945,0,0,00,0.00,N,0,0, -20250107,945,945,945,945,0,0,00,0.00,N,0,0, -20250106,945,945,945,945,0,0,00,0.00,N,0,0, -20250103,945,945,945,945,0,0,00,0.00,N,0,0, -20250102,945,945,945,945,0,0,00,0.00,N,0,0, -20241230,945,945,945,945,0,0,00,0.00,N,0,0, -20241227,945,945,945,945,0,0,02,0.00,N,0,0, -20241226,945,945,945,945,0,0,00,0.00,N,0,0, -20241224,945,945,945,945,0,0,00,0.00,N,0,0, -20241223,945,945,945,945,0,0,00,0.00,N,0,0, -20241220,945,945,945,945,0,0,00,0.00,N,0,0, -20241219,945,945,945,945,0,0,00,0.00,N,0,0, -20241218,945,945,945,945,0,0,00,0.00,N,0,0, -20241217,945,945,945,945,0,0,00,0.00,N,0,0, -20241216,945,945,945,945,0,0,00,0.00,N,0,0, -20241213,945,945,945,945,0,0,00,0.00,N,0,0, -20241212,945,945,945,945,0,0,00,0.00,N,0,0, -20241211,945,945,945,945,0,0,00,0.00,N,0,0, -20241210,945,945,945,945,0,0,00,0.00,N,0,0, -20241209,945,945,945,945,0,0,00,0.00,N,0,0, -20241206,945,945,945,945,0,0,00,0.00,N,0,0, -20241205,945,945,945,945,0,0,00,0.00,N,0,0, -20241204,945,945,945,945,0,0,00,0.00,N,0,0, -20241203,945,945,945,945,0,0,00,0.00,N,0,0, -20241202,945,945,945,945,0,0,00,0.00,N,0,0, -20241129,945,945,945,945,0,0,00,0.00,N,0,0, -20241128,945,945,945,945,0,0,00,0.00,N,0,0, -20241127,945,945,945,945,0,0,00,0.00,N,0,0, -20241126,945,945,945,945,0,0,00,0.00,N,0,0, -20241125,945,945,945,945,0,0,00,0.00,N,0,0, -20241122,945,945,945,945,0,0,00,0.00,N,0,0, -20241121,945,945,945,945,0,0,00,0.00,N,0,0, -20241120,945,945,945,945,0,0,00,0.00,N,0,0, -20241119,945,945,945,945,0,0,00,0.00,N,0,0, -20241118,945,945,945,945,0,0,00,0.00,N,0,0, -20241115,945,945,945,945,0,0,00,0.00,N,0,0, -20241114,945,945,945,945,0,0,00,0.00,N,0,0, -20241113,945,945,945,945,0,0,00,0.00,N,0,0, -20241112,945,945,945,945,0,0,00,0.00,N,0,0, -20241111,945,945,945,945,0,0,00,0.00,N,0,0, -20241108,945,945,945,945,0,0,00,0.00,N,0,0, -20241107,945,945,945,945,0,0,00,0.00,N,0,0, -20241106,945,945,945,945,0,0,00,0.00,N,0,0, -20241105,945,945,945,945,0,0,00,0.00,N,0,0, -20241104,945,945,945,945,0,0,00,0.00,N,0,0, -20241101,945,945,945,945,0,0,00,0.00,N,0,0, -20241031,945,945,945,945,0,0,00,0.00,N,0,0, -20241030,945,945,945,945,0,0,00,0.00,N,0,0, -20241029,945,945,945,945,0,0,00,0.00,N,0,0, +20250210,1420,1593,1720,1219,6505096,9539115729,00,0.00,N,5,-173, +20250207,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250206,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250205,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250204,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250203,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250131,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250124,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250123,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250122,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250121,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250120,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250117,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250116,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250115,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250114,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250113,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250110,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250109,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250108,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250107,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250106,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250103,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20250102,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241230,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241227,1592,1592,1592,1592,0,0,02,0.00,N,0,0, +20241226,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241224,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241223,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241220,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241219,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241218,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241217,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241216,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241213,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241212,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241211,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241210,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241209,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241206,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241205,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241204,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241203,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241202,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241129,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241128,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241127,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241126,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241125,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241122,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241121,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241120,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241119,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241118,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241115,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241114,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241113,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241112,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241111,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241108,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241107,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241106,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241105,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241104,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241101,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241031,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241030,1592,1592,1592,1592,0,0,00,0.00,N,0,0, +20241029,1592,1592,1592,1592,0,0,00,0.00,N,0,0, 20241028,945,945,945,945,0,0,00,0.00,N,0,0, 20241025,945,945,945,945,0,0,00,0.00,N,0,0, 20241024,945,945,945,945,0,0,00,0.00,N,0,0, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 10f441aed2fb..4545abf17962 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 +20250210,11400,11000,12400,10650,3541699,41616856770,00,0.00,N,2,1030, 20250207,10370,10070,10660,10070,457374,4754740430,00,0.00,N,2,80, 20250206,10290,10780,10800,10230,366912,3802691790,00,0.00,N,5,-390, 20250205,10680,10600,10790,10340,505374,5341412120,00,0.00,N,2,340, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 01e206de3230..beb560829f30 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 +20250210,317,306,327,306,299009,94895622,00,0.00,N,2,10, 20250207,307,313,318,304,135121,41661402,00,0.00,N,5,-6, 20250206,313,311,315,305,130452,40214702,00,0.00,N,2,4, 20250205,309,313,313,305,91903,28297076,00,0.00,N,2,2, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 71510358a31e..665320eca8b1 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 +20250210,10930,10860,11000,10580,249887,2703767370,00,0.00,N,2,70, 20250207,10860,10330,10920,10140,443877,4762433150,00,0.00,N,2,540, 20250206,10320,10350,10370,10190,80045,822054010,00,0.00,N,5,-30, 20250205,10350,10200,10390,10110,91974,947788930,00,0.00,N,2,250, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index a7ca23d853c6..ba2787cc2fea 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 +20250210,3835,3795,3945,3695,384072,1461191045,00,0.00,N,2,20, 20250207,3815,4010,4045,3790,388685,1508306165,00,0.00,N,5,-275, 20250206,4090,4190,4190,3960,501513,2025700805,00,0.00,N,5,-130, 20250205,4220,3780,4355,3770,1439962,6003082010,00,0.00,N,2,440, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 3285eef7f973..281108907ad5 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250210,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250207,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250206,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250205,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250204,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250203,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250131,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250124,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250123,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250205,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250204,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250203,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250131,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250124,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250123,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250122,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250121,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250120,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index a6c1092d1eb3..49e9b5e0373f 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 +20250210,505,537,544,492,271448,138916422,00,0.00,N,5,-32, 20250207,537,549,551,533,121134,65621165,00,0.00,N,5,-12, 20250206,549,557,557,540,124486,68210762,00,0.00,N,5,-9, 20250205,558,557,570,556,78893,44308596,00,0.00,N,2,1, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 878b2ca781e2..b5cc4433e04a 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 +20250210,5480,5440,5510,5250,71664,387698890,00,0.00,N,2,30, 20250207,5450,5430,5480,5260,40984,221079800,00,0.00,N,2,50, 20250206,5400,5410,5480,5330,27342,146752180,00,0.00,N,5,-10, 20250205,5410,5410,5420,5290,34034,182839280,00,0.00,N,2,90, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 64219a0a56b5..fe145b712cea 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 +20250210,12410,12290,12930,12220,757653,9473261960,00,0.00,N,5,-250, 20250207,12660,13030,13280,12560,774371,10005573610,00,0.00,N,5,-170, 20250206,12830,13160,13680,12600,1242800,16419450720,00,0.00,N,5,-20, 20250205,12850,13630,14200,12830,1713150,23007974250,00,0.00,N,5,-830, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index db1824229761..dbd9df8f7451 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 +20250210,97900,98700,99500,97300,2680,263881500,00,0.00,N,5,-100, 20250207,98000,97100,106800,97100,16012,1617999200,00,0.00,N,2,600, 20250206,97400,97700,98000,96900,1620,157874400,00,0.00,N,5,-100, 20250205,97500,97200,97800,96900,1147,111621800,00,0.00,N,2,200, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index ac769cb9ad9c..bf8fb2406648 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 +20250210,28000,28200,28300,27800,75240,2108895650,00,0.00,N,5,-500, 20250207,28500,28500,29250,28500,83115,2390493150,00,0.00,N,5,-300, 20250206,28800,28250,28800,28200,78213,2230213150,00,0.00,N,2,400, 20250205,28400,26700,28650,26700,239570,6734240850,00,0.00,N,2,1900, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 68d8e1261f16..b77dee755aea 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 +20250210,12800,12970,12970,12780,5499,70560620,00,0.00,N,5,-170, 20250207,12970,12960,12970,12870,4774,61717300,00,0.00,N,2,20, 20250206,12950,12900,13030,12900,7533,97602030,00,0.00,N,5,-70, 20250205,13020,12880,13080,12880,2523,32768040,00,0.00,N,2,140, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index a34c032a8b16..c505db5abb8b 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 -20250207,998,1029,1029,765,332,256853,00,0.00,N,2,99, +20250210,996,998,998,998,0,0,00,0.00,Y,5,-2, +20250207,998,1029,1029,765,332,256853,00,0.00,Y,2,99, 20250206,899,999,999,849,9,7941,00,0.00,N,5,-99, 20250205,998,998,998,998,0,0,00,0.00,N,3,-97, 20250204,1095,1095,1095,1095,1,1095,00,0.00,N,2,5, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 578aac33ef49..342f6111f61e 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 +20250210,3485,3500,3520,3475,27975,97566955,00,0.00,N,5,-15, 20250207,3500,3450,3515,3450,23425,81752140,00,0.00,N,2,20, 20250206,3480,3465,3490,3455,15613,54254695,00,0.00,N,2,15, 20250205,3465,3435,3470,3415,38680,133178970,00,0.00,N,2,30, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 5922bd929da1..2d9a9a98848c 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 +20250210,63400,62000,63900,60200,101257,6302464000,00,0.00,N,3,0, 20250207,63400,62800,64600,61700,67534,4284816700,00,0.00,N,2,600, 20250206,62800,64100,64500,62000,73091,4591352500,00,0.00,N,5,-1800, 20250205,64600,61900,64800,61900,64837,4148060500,00,0.00,N,2,2700, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 76fdf7258906..dfe171906e35 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250210,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250207,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250206,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250205,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250204,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250203,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250131,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250124,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250123,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250205,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250204,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250203,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250131,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250124,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250123,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250122,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250121,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250120,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 0cbcdc7f306f..92f2216f5dab 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 +20250210,1341,1301,1344,1292,222941,295755048,00,0.00,N,2,39, 20250207,1302,1350,1350,1230,268883,350709427,00,0.00,N,5,-48, 20250206,1350,1347,1358,1330,164569,221057513,00,0.00,N,2,7, 20250205,1343,1377,1430,1342,259163,352806496,00,0.00,N,5,-42, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index d820a208e4db..a6d9ba8a9c67 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 +20250210,1482,1442,1508,1442,129658,192603153,00,0.00,N,2,29, 20250207,1453,1443,1475,1429,26097,38000785,00,0.00,N,2,10, 20250206,1443,1418,1522,1400,22090,31582006,00,0.00,N,2,25, 20250205,1418,1393,1488,1379,36709,52186560,00,0.00,N,2,25, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index eb2d03e2900d..45599cd29692 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 +20250210,5710,5720,5740,5660,2778,15820930,00,0.00,N,5,-10, 20250207,5720,5750,5750,5690,2554,14587480,00,0.00,N,2,10, 20250206,5710,5660,5730,5650,7103,40386900,00,0.00,N,2,50, 20250205,5660,5630,5670,5610,1975,11144860,00,0.00,N,2,20, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 8ace02e03e25..e3da27210343 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 +20250210,1233,1215,1274,1198,80971,99349241,00,0.00,N,2,18, 20250207,1215,1225,1225,1211,28945,35170188,00,0.00,N,5,-8, 20250206,1223,1225,1225,1218,14320,17463367,00,0.00,N,2,8, 20250205,1215,1200,1220,1200,41254,49924735,00,0.00,N,2,17, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index f3c5396e6b39..9ffdb2419933 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 +20250210,2915,2865,2940,2845,40183,116030765,00,0.00,N,2,15, 20250207,2900,2945,2945,2855,91532,263261075,00,0.00,N,5,-10, 20250206,2910,2950,2950,2905,36424,106235215,00,0.00,N,3,0, 20250205,2910,2865,2940,2860,68320,199159395,00,0.00,N,2,65, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index afe0fb2442ad..93d66a8761d5 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 +20250210,13450,13310,13750,13050,95636,1278676010,00,0.00,N,5,-10, 20250207,13460,13400,13610,13100,62359,836128090,00,0.00,N,2,90, 20250206,13370,12500,13410,12500,126517,1658391270,00,0.00,N,2,1040, 20250205,12330,12620,12850,12300,68740,861859220,00,0.00,N,5,-260, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index c4f67ebfa772..7c208e82b3ba 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 +20250210,1815,1819,1845,1811,16040,29172744,00,0.00,N,5,-19, 20250207,1834,1835,1857,1805,19004,34658703,00,0.00,N,2,12, 20250206,1822,1865,1867,1815,54299,99498584,00,0.00,N,5,-29, 20250205,1851,1855,1875,1851,12040,22367001,00,0.00,N,5,-14, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index f6b4dd680885..86c4eaae3730 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 +20250210,1599,1687,1687,1504,10134,16104710,00,0.00,N,5,-29, 20250207,1628,1698,1699,1575,11617,18389319,00,0.00,N,5,-21, 20250206,1649,1699,1699,1591,8113,12950874,00,0.00,N,2,5, 20250205,1644,1696,1696,1580,9293,14810896,00,0.00,N,2,43, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 8ffcaa1c3899..a8b55e23b843 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 +20250210,52700,53800,54700,52500,392294,21097601400,00,0.00,N,2,300, 20250207,52400,53000,53400,51900,211831,11100096600,00,0.00,N,5,-100, 20250206,52500,52900,53700,51700,229500,12066109000,00,0.00,N,2,800, 20250205,51700,51900,52400,51400,141220,7312866200,00,0.00,N,3,0, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 8ba5bd19cdee..373a75c5f605 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 +20250210,7700,7650,7720,7630,28096,215536830,00,0.00,N,3,0, 20250207,7700,7760,7790,7680,42546,327800290,00,0.00,N,5,-60, 20250206,7760,7650,7780,7650,26619,205709410,00,0.00,N,2,90, 20250205,7670,7650,7700,7650,20361,156109570,00,0.00,N,2,10, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 45bb19eb26f8..2d33c75416d3 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 +20250210,5540,5340,5570,5260,115884,629848090,00,0.00,N,2,170, 20250207,5370,5410,5410,5330,53089,284842540,00,0.00,N,5,-30, 20250206,5400,5400,5440,5360,40648,218990970,00,0.00,N,2,10, 20250205,5390,5280,5410,5240,57395,306699250,00,0.00,N,2,70, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 4c03423023dd..0205d2637f97 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 +20250210,1797,1829,1846,1684,3217968,5671520526,00,0.00,N,5,-74, 20250207,1871,1799,1995,1723,10406296,19779124658,00,0.00,N,2,72, 20250206,1799,1980,1981,1799,5363988,10107812898,00,0.00,N,5,-131, 20250205,1930,1641,2105,1587,28276204,54706320645,00,0.00,N,2,310, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 17cd824b79b3..f3082480d9d2 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 +20250210,2435,2395,2435,2350,55928,134611625,00,0.00,N,2,20, 20250207,2415,2420,2420,2370,36193,86573670,00,0.00,N,5,-10, 20250206,2425,2425,2430,2300,49920,119345825,00,0.00,N,2,5, 20250205,2420,2350,2480,2350,85395,205635655,00,0.00,N,2,55, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 837ee3240dc9..01f59a34fa2f 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 +20250210,22300,21450,22850,20800,130133,2897965350,00,0.00,N,2,800, 20250207,21500,21550,22000,20300,211851,4440335200,00,0.00,N,5,-250, 20250206,21750,21550,22600,21350,140756,3089572200,00,0.00,N,2,200, 20250205,21550,22150,22400,20750,143548,3055312750,00,0.00,N,5,-600, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 5c11ed3bbf63..511f0bb2c8ad 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 +20250210,4625,4655,4655,4540,132819,611149610,00,0.00,N,5,-15, 20250207,4640,4630,4660,4580,126895,586914125,00,0.00,N,2,50, 20250206,4590,4640,4655,4550,140628,646405425,00,0.00,N,5,-35, 20250205,4625,4560,4655,4545,157109,725591485,00,0.00,N,2,80, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 6907a33ccac3..c9821b3e3436 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 +20250210,7820,7700,7860,7610,36509,283917500,00,0.00,N,2,120, 20250207,7700,7980,7980,7670,43803,340275580,00,0.00,N,5,-20, 20250206,7720,7540,8010,7540,87490,685384240,00,0.00,N,2,150, 20250205,7570,7450,7600,7450,15304,115278010,00,0.00,N,2,30, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index f9e215b38aec..bca1e1380528 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 +20250210,2505,2525,2550,2435,79707,199570620,00,0.00,N,5,-15, 20250207,2520,2550,2550,2510,64285,162308690,00,0.00,N,5,-30, 20250206,2550,2585,2585,2525,69958,178080085,00,0.00,N,5,-15, 20250205,2565,2545,2580,2515,152604,389896460,00,0.00,N,5,-5, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 21946f43af2c..c081b8874fc3 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 +20250210,6170,6140,6180,5990,36674,223473610,00,0.00,N,2,30, 20250207,6140,6230,6240,6060,38754,237083580,00,0.00,N,5,-90, 20250206,6230,6220,6250,6170,24510,152349860,00,0.00,N,2,10, 20250205,6220,6200,6270,6160,31718,196474370,00,0.00,N,2,40, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 34fef2c9228e..aad46afbe9d8 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 +20250210,2825,2795,3070,2780,81542,234606620,00,0.00,N,2,5, 20250207,2820,2815,2860,2800,20616,57907745,00,0.00,N,5,-25, 20250206,2845,2825,2855,2825,6222,17675555,00,0.00,N,3,0, 20250205,2845,2830,2865,2825,6123,17371280,00,0.00,N,2,15, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index fafd1653b759..dd4704b6b032 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 +20250210,1440,1468,1519,1433,18006,26398404,00,0.00,N,5,-10, 20250207,1450,1447,1450,1435,4987,7208586,00,0.00,N,2,3, 20250206,1447,1441,1461,1384,11230,16110683,00,0.00,N,5,-6, 20250205,1453,1438,1454,1432,7050,10179889,00,0.00,N,2,13, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index c6cb31c88fab..6dce0243cae2 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 +20250210,1175,1165,1206,1165,18093,21158899,00,0.00,N,5,-3, 20250207,1178,1191,1243,1178,32338,38348632,00,0.00,N,5,-18, 20250206,1196,1185,1450,1176,271264,352873738,00,0.00,N,2,11, 20250205,1185,1238,1238,1177,6639,7874616,00,0.00,N,5,-10, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 0d8740de4c73..8fa52c2199c6 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 +20250210,21100,20600,21550,20500,50820,1070178250,00,0.00,N,2,350, 20250207,20750,20050,21050,19820,57196,1176759830,00,0.00,N,2,700, 20250206,20050,19990,20050,19600,17125,339891490,00,0.00,N,2,230, 20250205,19820,19820,20200,19800,15003,299176020,00,0.00,N,5,-160, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index ec63cd21a959..747704e7d1f0 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 +20250210,2745,2785,2805,2745,507368,1405531905,00,0.00,N,5,-40, 20250207,2785,2770,2795,2770,80701,224455410,00,0.00,N,2,5, 20250206,2780,2765,2780,2755,102421,283509350,00,0.00,N,2,15, 20250205,2765,2780,2785,2760,228365,632170010,00,0.00,N,5,-10, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 3754f492a999..8d7bc329432e 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 +20250210,5330,5420,5480,5240,95896,512833520,00,0.00,N,5,-90, 20250207,5420,5420,5640,5330,140833,777067800,00,0.00,N,2,40, 20250206,5380,5470,5520,5330,127790,693146070,00,0.00,N,5,-90, 20250205,5470,5070,5530,5010,242727,1290617070,00,0.00,N,2,440, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 04c1597ac7de..1004870d0b26 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 +20250210,2790,2770,2800,2755,48988,136172180,00,0.00,N,2,15, 20250207,2775,2835,2835,2770,127612,355755020,00,0.00,N,5,-60, 20250206,2835,2850,2855,2810,61009,172342365,00,0.00,N,2,10, 20250205,2825,2810,2850,2810,39314,111061315,00,0.00,N,2,5, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 30f421ffd42a..74590b6b1005 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 +20250210,6450,6510,6560,6370,698600,4516722810,00,0.00,N,5,-60, 20250207,6510,5830,7270,5750,10461588,71296132390,00,0.00,N,2,740, 20250206,5770,5850,5860,5700,35531,204311390,00,0.00,N,5,-60, 20250205,5830,5700,5880,5700,40597,234641530,00,0.00,N,2,140, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index d88fea785f9b..384a12ad0c7c 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 +20250210,25000,24800,25150,23700,30316,740357100,00,0.00,N,2,400, 20250207,24600,26000,26550,24600,68018,1704294450,00,0.00,N,5,-1700, 20250206,26300,25850,26850,25850,10686,282986450,00,0.00,N,2,300, 20250205,26000,26550,26550,25500,8848,228615850,00,0.00,N,2,350, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 5b0649b28647..840c5e3032da 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 +20250210,3280,3290,3330,3220,105270,342409245,00,0.00,N,5,-10, 20250207,3290,3340,3360,3285,86793,287332830,00,0.00,N,5,-50, 20250206,3340,3380,3400,3310,177127,593067620,00,0.00,N,5,-70, 20250205,3410,3325,3420,3325,156637,529674985,00,0.00,N,2,60, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index fd012c1a284e..ec348bf67fae 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 +20250210,2770,2810,2815,2760,19890,55345670,00,0.00,N,5,-60, 20250207,2830,2855,2860,2805,16688,47100235,00,0.00,N,5,-30, 20250206,2860,2815,2870,2750,30317,85075135,00,0.00,N,2,60, 20250205,2800,2795,2820,2750,37923,105624315,00,0.00,N,3,0, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index b94db84cbf7a..ecdd860c007a 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 +20250210,1445,1455,1525,1440,336477,492109252,00,0.00,N,2,4, 20250207,1441,1492,1495,1437,229813,335485649,00,0.00,N,5,-24, 20250206,1465,1477,1550,1440,323619,480315965,00,0.00,N,5,-12, 20250205,1477,1435,1509,1434,302023,447017770,00,0.00,N,2,42, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index af3e75b5642a..e9e36765708a 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 +20250210,19600,17840,20300,17560,1408017,27392637980,00,0.00,N,2,1770, 20250207,17830,17000,18600,16920,727954,13147203220,00,0.00,N,2,830, 20250206,17000,16820,17150,16590,173223,2907762410,00,0.00,N,2,290, 20250205,16710,16620,16810,16540,145630,2426665720,00,0.00,N,2,10, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 73c9371543fe..f6bb52023247 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 +20250210,20400,20200,20600,20050,19918,405242600,00,0.00,N,2,200, 20250207,20200,20600,20600,19990,57746,1165553140,00,0.00,N,5,-600, 20250206,20800,21050,21050,20750,16580,346432700,00,0.00,N,2,100, 20250205,20700,21250,21300,20600,51082,1062552400,00,0.00,N,5,-500, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 26530245cd66..24e7cf4623cd 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 +20250210,14380,13890,14860,13380,811163,11654692900,00,0.00,N,2,450, 20250207,13930,13210,14080,13130,322484,4478097610,00,0.00,N,2,720, 20250206,13210,13410,13520,13140,93207,1237378190,00,0.00,N,5,-140, 20250205,13350,14350,14670,13330,540439,7570517400,00,0.00,N,5,-200, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 8dc9b507f452..c4b287bfac8a 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 +20250210,3680,3605,3680,3605,35164,127907805,00,0.00,N,2,35, 20250207,3645,3625,3665,3595,63236,228833355,00,0.00,N,2,20, 20250206,3625,3600,3640,3565,36348,130729535,00,0.00,N,2,5, 20250205,3620,3610,3630,3600,22429,80935510,00,0.00,N,2,10, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 5f9bb85c424e..b95a9f5a8a6d 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 +20250210,5600,5570,5640,5350,125615,696177350,00,0.00,N,2,120, 20250207,5480,5530,5600,5310,105337,573061420,00,0.00,N,2,80, 20250206,5400,5470,5560,5280,102595,550715850,00,0.00,N,5,-60, 20250205,5460,5250,5700,5150,129873,707980720,00,0.00,N,2,210, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 68084e214e22..96002677c2df 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 +20250210,1447,1483,1498,1447,8967,13121233,00,0.00,N,5,-36, 20250207,1483,1491,1497,1464,3275,4874189,00,0.00,N,5,-13, 20250206,1496,1482,1498,1470,4871,7213287,00,0.00,N,5,-3, 20250205,1499,1492,1511,1428,60462,88029969,00,0.00,N,5,-1, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 4d1d6eda99fe..45f7ccd938f0 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 +20250210,5950,5970,6010,5950,9959,59384610,00,0.00,N,5,-20, 20250207,5970,6000,6030,5960,6926,41435480,00,0.00,N,3,0, 20250206,5970,5970,6110,5970,8388,50395440,00,0.00,N,5,-70, 20250205,6040,6020,6050,5980,3528,21278660,00,0.00,N,2,50, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index ec2e3b0cb6a7..7236e9e908ae 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 +20250210,1390,1373,1408,1354,75039,104332931,00,0.00,N,2,5, 20250207,1385,1336,1386,1336,109629,149255722,00,0.00,N,5,-4, 20250206,1389,1414,1414,1373,51038,70515211,00,0.00,N,5,-7, 20250205,1396,1404,1415,1373,56322,78169848,00,0.00,N,2,1, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 9af933593b78..11da50038196 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 +20250210,3110,3100,3600,3085,13910623,47707479645,00,0.00,N,2,130, 20250207,2980,2995,3000,2970,30327,90441965,00,0.00,N,5,-15, 20250206,2995,3010,3010,2985,32306,96765960,00,0.00,N,5,-5, 20250205,3000,3010,3020,2950,53463,160320480,00,0.00,N,5,-15, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 7b7aa4fe55d7..2b734d5c2ad6 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 +20250210,3165,3150,3185,3115,73839,232066700,00,0.00,N,2,40, 20250207,3125,3160,3185,3120,96406,302472765,00,0.00,N,5,-60, 20250206,3185,3195,3230,3165,63694,203238475,00,0.00,N,5,-15, 20250205,3200,3160,3260,3160,98292,315473805,00,0.00,N,2,5, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index a9e5b9bf1e35..46cee1959d23 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 +20250210,263500,259500,266500,259000,65194,17182986500,00,0.00,N,2,6000, 20250207,257500,252500,261000,252000,51824,13400501500,00,0.00,N,2,3000, 20250206,254500,254000,256500,249000,55534,14097328500,00,0.00,N,2,3000, 20250205,251500,242500,252500,242500,93460,23138200000,00,0.00,N,2,13500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 028445feb683..858929b2d0fd 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 +20250210,2345,2315,2350,2290,83981,195175375,00,0.00,N,2,25, 20250207,2320,2375,2395,2320,85425,200921715,00,0.00,N,5,-75, 20250206,2395,2370,2420,2350,150688,360189370,00,0.00,N,2,25, 20250205,2370,2340,2375,2315,111361,261944740,00,0.00,N,2,55, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index c0334db11311..b81acc123849 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 +20250210,981,956,983,942,84807,81186392,00,0.00,N,2,2, 20250207,979,985,999,961,88333,87041578,00,0.00,N,5,-5, 20250206,984,996,998,975,58784,57707601,00,0.00,N,5,-14, 20250205,998,950,1034,937,434729,429722540,00,0.00,N,2,49, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 478f661eda46..0208e74627e8 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 +20250210,2930,2885,2930,2880,13050,38029310,00,0.00,N,2,10, 20250207,2920,2925,2950,2890,12437,36194420,00,0.00,N,5,-20, 20250206,2940,2900,2975,2900,13847,40678030,00,0.00,N,2,30, 20250205,2910,2895,2940,2895,14475,42167145,00,0.00,N,2,15, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index fce3d87deec1..51ac28b01dda 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 +20250210,2760,2750,2785,2700,49839,136707345,00,0.00,N,2,40, 20250207,2720,2800,2805,2720,103418,284529105,00,0.00,N,5,-80, 20250206,2800,2825,2885,2785,85278,240441970,00,0.00,N,5,-25, 20250205,2825,2825,2890,2765,69581,195740480,00,0.00,N,3,0, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index dad5c718a7bc..fab4891dfddc 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 +20250210,4750,4775,4775,4735,4542,21577215,00,0.00,N,3,0, 20250207,4750,4750,4785,4710,16018,75816105,00,0.00,N,3,0, 20250206,4750,4740,4880,4725,11962,56731345,00,0.00,N,2,10, 20250205,4740,4800,4800,4740,3065,14559270,00,0.00,N,5,-40, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 2b21beb8080c..19aeba3a9c00 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 +20250210,11210,11340,11480,11010,300638,3397109090,00,0.00,N,3,0, 20250207,11210,11200,11390,10800,712571,7911055440,00,0.00,N,5,-540, 20250206,11750,11840,11980,11680,310163,3654972280,00,0.00,N,2,70, 20250205,11680,11830,11900,11570,386430,4514731940,00,0.00,N,5,-170, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index e0551fd1ea36..23e86cb4c914 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 +20250210,2000,1999,2110,1978,112456,229625431,00,0.00,N,2,1, 20250207,1999,1931,2065,1912,157367,313241766,00,0.00,N,2,68, 20250206,1931,1985,1985,1881,67070,127911328,00,0.00,N,5,-15, 20250205,1946,1900,2065,1850,248152,484186414,00,0.00,N,2,101, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index ef88abb76308..102ea5e0aa78 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 +20250210,6930,6960,7090,6710,222292,1546455370,00,0.00,N,5,-30, 20250207,6960,7260,7260,6960,344571,2438159440,00,0.00,N,5,-260, 20250206,7220,7080,7260,6600,737244,5202473040,00,0.00,N,2,150, 20250205,7070,6750,7860,6630,6848112,50678282500,00,0.00,N,2,850, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 8b474a4e9f21..a33c9bbb1a0a 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 +20250210,905,902,909,897,116258,105019602,00,0.00,N,2,1, 20250207,904,922,922,904,103869,94434274,00,0.00,N,5,-15, 20250206,919,912,925,912,52119,47830949,00,0.00,N,2,8, 20250205,911,940,940,911,84661,78122399,00,0.00,N,5,-23, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 0234e45ebc7f..f5edd824f403 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 +20250210,1493,1395,1500,1395,181409,266852225,00,0.00,N,2,98, 20250207,1395,1359,1409,1354,69494,95903183,00,0.00,N,2,36, 20250206,1359,1319,1363,1317,39332,52358496,00,0.00,N,2,40, 20250205,1319,1294,1335,1281,26898,35236967,00,0.00,N,2,25, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index bc0d58e2dbbb..865981090cd4 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 +20250210,876,871,887,866,43362,37991693,00,0.00,N,3,0, 20250207,876,870,877,861,15219,13234573,00,0.00,N,2,6, 20250206,870,859,874,859,8237,7140235,00,0.00,N,2,5, 20250205,865,857,870,856,10882,9349482,00,0.00,N,2,8, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index d9860841b058..64d728348f13 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 +20250210,4600,4590,4650,4550,53479,245944870,00,0.00,N,2,10, 20250207,4590,4620,4655,4505,73697,336896150,00,0.00,N,2,30, 20250206,4560,4610,4610,4550,38483,176087370,00,0.00,N,5,-25, 20250205,4585,4635,4635,4570,23334,107340275,00,0.00,N,5,-35, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index a5cfa56353e0..b365d625d972 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 +20250210,45000,43850,45400,43100,41575,1845903650,00,0.00,N,2,350, 20250207,44650,43500,45050,42500,66787,2934145800,00,0.00,N,2,1300, 20250206,43350,42300,43950,42300,40007,1721698900,00,0.00,N,2,1350, 20250205,42000,41750,42700,41750,36335,1530652100,00,0.00,N,2,300, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 7d9e07203eca..82e4e72ef43a 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 +20250210,2960,2805,2975,2800,1089097,3416986685,00,0.00,N,2,115, 20250207,2845,2900,2960,2830,84833,243049380,00,0.00,N,5,-55, 20250206,2900,2885,2900,2855,58393,168601980,00,0.00,N,2,15, 20250205,2885,2820,2900,2820,108946,313191135,00,0.00,N,2,40, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index a7667bbdd82c..6b55bde24825 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 +20250210,1912,1793,2115,1769,4458770,8804235100,00,0.00,N,2,118, 20250207,1794,1806,1834,1791,205982,371228418,00,0.00,N,5,-27, 20250206,1821,1794,1822,1791,178189,321896092,00,0.00,N,2,18, 20250205,1803,1790,1828,1790,160990,291968464,00,0.00,N,2,13, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 7f2ec557b4fb..dcfd625164ee 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 +20250210,1119,1148,1148,1111,897920,1010100806,00,0.00,N,5,-21, 20250207,1140,1177,1180,1125,1174338,1344988460,00,0.00,N,5,-33, 20250206,1173,1190,1204,1156,1918132,2261128656,00,0.00,N,5,-17, 20250205,1190,1276,1309,1180,8113068,10046491546,00,0.00,N,5,-48, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 252a3e3ec34f..8db840681a04 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 +20250210,37900,32000,38350,31350,1676861,60093528000,00,0.00,N,2,5900, 20250207,32000,29300,33100,28500,780819,24679617800,00,0.00,N,2,2750, 20250206,29250,28000,29500,27600,222256,6389288850,00,0.00,N,2,1800, 20250205,27450,27900,28350,27150,124627,3431519800,00,0.00,N,2,100, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index d53452751f91..e9a29758aa7b 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 +20250210,2140,2055,2165,2050,62397,131707170,00,0.00,N,2,85, 20250207,2055,2135,2135,2055,64430,133554670,00,0.00,N,5,-80, 20250206,2135,2110,2145,2100,29324,62293010,00,0.00,N,2,25, 20250205,2110,2090,2125,2070,25213,52902225,00,0.00,N,2,40, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index c3c0f86678cc..b2845aaaa1ea 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 +20250210,1108,1100,1130,1089,82811,91694997,00,0.00,N,2,6, 20250207,1102,1108,1122,1099,25234,27932448,00,0.00,N,5,-18, 20250206,1120,1092,1124,1081,78079,86105697,00,0.00,N,2,14, 20250205,1106,1069,1116,1069,128969,141880217,00,0.00,N,2,37, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 213ca57baf31..e7b52bbe0a01 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 +20250210,4200,4235,4265,4190,4690,19792395,00,0.00,N,5,-55, 20250207,4255,4340,4345,4250,2626,11302365,00,0.00,N,5,-85, 20250206,4340,4190,4445,4155,5555,23728270,00,0.00,N,2,150, 20250205,4190,4160,4215,4160,2678,11250425,00,0.00,N,5,-10, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 527d1faf9d82..61744ea7bb43 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 +20250210,75700,75200,75800,75000,191,14391300,00,0.00,N,5,-800, 20250207,76500,76000,77800,76000,81,6195300,00,0.00,N,5,-900, 20250206,77400,76100,77400,76100,98,7518800,00,0.00,N,2,1300, 20250205,76100,76100,77400,76000,339,25787500,00,0.00,N,3,0, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 91ffa2a99456..7d10efd37913 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 +20250210,1972,1925,1974,1880,48693,94036950,00,0.00,N,2,72, 20250207,1900,1916,1948,1892,44407,84733686,00,0.00,N,5,-16, 20250206,1916,1990,1990,1901,70001,134714710,00,0.00,N,5,-24, 20250205,1940,1928,1984,1924,35806,69532900,00,0.00,N,2,12, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index fb5402f26290..8e1fa244d86a 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 +20250210,23950,22750,24500,22700,13848,331170150,00,0.00,N,2,1200, 20250207,22750,22650,22800,22600,519,11795500,00,0.00,N,2,100, 20250206,22650,22650,22700,22500,441,9965300,00,0.00,N,3,0, 20250205,22650,22550,22700,22450,2233,50503200,00,0.00,N,2,100, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index b2ce68807883..d88fea46faed 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 +20250210,7200,7230,7230,7140,11115,79818660,00,0.00,N,5,-40, 20250207,7240,7270,7270,7140,17718,127378300,00,0.00,N,3,0, 20250206,7240,7250,7340,7200,10004,72457360,00,0.00,N,5,-10, 20250205,7250,7100,7260,7020,18619,132687600,00,0.00,N,2,180, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index dd7c3258ebd2..991027c3975e 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 +20250210,2925,2930,2950,2905,200290,587099380,00,0.00,N,3,0, 20250207,2925,2980,2980,2920,396201,1164664155,00,0.00,N,5,-50, 20250206,2975,2955,2990,2950,484305,1441879090,00,0.00,N,2,25, 20250205,2950,2955,2960,2935,264705,779590270,00,0.00,N,2,10, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index eb5865ed8a63..8b8ef0088402 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 +20250210,5590,5570,5600,5480,29363,162823290,00,0.00,N,2,10, 20250207,5580,5610,5680,5560,14310,80222860,00,0.00,N,5,-70, 20250206,5650,5610,5690,5560,18789,106009230,00,0.00,N,2,30, 20250205,5620,5570,5680,5520,16634,93532260,00,0.00,N,2,50, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 2352e533da7e..5803fa9c99be 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 +20250210,10840,10770,10880,10700,16188,174277100,00,0.00,N,2,70, 20250207,10770,11050,11100,10630,27320,295209650,00,0.00,N,5,-230, 20250206,11000,11000,11030,10840,10668,116792010,00,0.00,N,2,60, 20250205,10940,11050,11070,10880,21423,235362250,00,0.00,N,5,-30, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index d4b849c0af75..fd8e64770b4f 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 +20250210,1200,1099,1200,933,118,131483,00,0.00,N,2,103, 20250207,1097,935,1097,935,4,3902,00,0.00,N,5,-2, 20250206,1099,1100,1100,1020,107,110177,00,0.00,N,5,-101, 20250205,1200,1000,1200,1000,471,475100,00,0.00,N,2,105, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 9fe3f2c316e7..cee8d6bf2afd 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 +20250210,3030,3030,3045,2985,6178,18604480,00,0.00,N,5,-25, 20250207,3055,3135,3135,3040,7883,24201800,00,0.00,N,5,-85, 20250206,3140,3055,3150,3015,7948,24286240,00,0.00,N,2,85, 20250205,3055,3070,3115,3040,7142,21879695,00,0.00,N,5,-15, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index ce416a9b46d7..eaac818ec324 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 +20250210,10620,11040,11040,10590,217126,2325461540,00,0.00,N,5,-430, 20250207,11050,12100,12210,11020,448316,5148863000,00,0.00,N,5,-1320, 20250206,12370,11850,12400,11830,432341,5279707150,00,0.00,N,2,590, 20250205,11780,11450,12100,11450,267433,3169054780,00,0.00,N,2,200, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index cbe47e566088..8761ab31f8ce 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 +20250210,40400,38850,40500,37800,310174,12179350750,00,0.00,N,2,950, 20250207,39450,39450,40400,38700,174001,6888059050,00,0.00,N,2,100, 20250206,39350,39650,39900,38950,185825,7316143500,00,0.00,N,2,450, 20250205,38900,38150,39450,38150,158004,6152331400,00,0.00,N,2,750, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 38d2242f3b90..778f1e7edcac 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 +20250210,425,440,440,416,602016,254501804,00,0.00,N,5,-15, 20250207,440,445,454,431,507205,222481183,00,0.00,N,5,-9, 20250206,449,459,459,446,236183,106789367,00,0.00,N,5,-7, 20250205,456,456,457,442,364243,163485477,00,0.00,N,2,3, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index e0fac2b429b6..fde159c1c64a 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 +20250210,3580,3615,3630,3545,27794,99166395,00,0.00,N,5,-30, 20250207,3610,3650,3680,3600,21360,77197670,00,0.00,N,5,-40, 20250206,3650,3690,3695,3635,24355,89071875,00,0.00,N,5,-40, 20250205,3690,3520,3690,3520,32252,117381415,00,0.00,N,2,175, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 6219cff9a527..c00c122e17b3 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 +20250210,110100,110500,111500,109500,190400,21083929900,00,0.00,N,5,-200, 20250207,110300,109900,112200,108600,184484,20510540500,00,0.00,N,2,400, 20250206,109900,113000,114100,107600,401367,44446219800,00,0.00,N,5,-3400, 20250205,113300,113500,114500,112000,236389,26637204400,00,0.00,N,2,300, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index b2a1c00a2ff7..b555f3704f6d 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 +20250210,2560,2495,2575,2490,95964,241473355,00,0.00,N,2,40, 20250207,2520,2565,2580,2520,62597,159278085,00,0.00,N,5,-45, 20250206,2565,2585,2600,2550,88384,227877910,00,0.00,N,5,-20, 20250205,2585,2580,2630,2570,76126,197287565,00,0.00,N,5,-15, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index a8ef15b7ddd3..e200a954347a 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 +20250210,12550,12700,12700,12180,57254,709658070,00,0.00,N,5,-60, 20250207,12610,13000,13490,12610,64897,841780940,00,0.00,N,5,-390, 20250206,13000,13580,13790,12680,128262,1669381990,00,0.00,N,5,-860, 20250205,13860,13950,14150,13570,50569,695071170,00,0.00,N,5,-80, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 8c4699b5b03f..e2dcd40c7eb5 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 +20250210,611,624,624,599,224447,136899415,00,0.00,N,5,-14, 20250207,625,635,643,619,69314,43256912,00,0.00,N,5,-7, 20250206,632,649,649,624,85385,53638002,00,0.00,N,3,0, 20250205,632,629,635,625,41220,25908994,00,0.00,N,2,3, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 7cae7478dbc4..91bb1832ae9f 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 +20250210,5740,5750,5810,5670,89084,511476810,00,0.00,N,5,-10, 20250207,5750,5710,5810,5690,53960,309389050,00,0.00,N,2,10, 20250206,5740,5870,5870,5710,83707,482025250,00,0.00,N,5,-80, 20250205,5820,5750,5840,5740,110491,639884660,00,0.00,N,2,80, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 4ca73ee41659..574d25a3c1ce 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 +20250210,15830,16130,16200,15640,70350,1119314080,00,0.00,N,5,-50, 20250207,15880,15590,16340,15590,116143,1869314820,00,0.00,N,2,200, 20250206,15680,15700,15990,15600,52932,836102950,00,0.00,N,2,10, 20250205,15670,15450,15730,15380,60508,945235100,00,0.00,N,2,220, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 91a54872da39..9e0e16c375c6 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 +20250210,11550,11670,11760,11520,1014870,11803528040,00,0.00,N,5,-110, 20250207,11660,11870,12290,11610,1918491,22825203350,00,0.00,N,5,-100, 20250206,11760,11920,11940,11590,1266801,14839513920,00,0.00,N,5,-160, 20250205,11920,12030,12100,11850,705913,8452916080,00,0.00,N,2,20, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 405640064d6c..34ced41ca942 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250210,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250207,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250206,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250205,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250204,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250203,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250131,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250124,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250123,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250205,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250204,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250203,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250131,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250124,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250123,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250122,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250121,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250120,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index ffec856fc420..2798f64d129a 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 +20250210,9300,9270,9460,9260,681145,6385592480,00,0.00,N,2,20, 20250207,9280,9170,9380,9170,1070151,9956064550,00,0.00,N,2,50, 20250206,9230,9250,9300,9150,447018,4124166750,00,0.00,N,2,10, 20250205,9220,9230,9360,9190,538859,5002088590,00,0.00,N,2,40, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 841a6e3d4c4f..0489f2f4c276 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 +20250210,62600,63300,63300,62400,84519,5300452200,00,0.00,N,5,-700, 20250207,63300,63800,64300,63100,71592,4550817200,00,0.00,N,5,-1000, 20250206,64300,63100,64500,63000,108383,6939720400,00,0.00,N,2,1300, 20250205,63000,64000,64500,62900,89980,5707586000,00,0.00,N,5,-1200, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 512b93ccf0fc..88b134c7187d 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 +20250210,2760,2730,2830,2720,19620,53870450,00,0.00,N,2,20, 20250207,2740,2835,2840,2720,34776,95744170,00,0.00,N,5,-95, 20250206,2835,2770,2870,2770,13179,37369900,00,0.00,N,2,70, 20250205,2765,2740,2925,2740,39311,110533035,00,0.00,N,2,30, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index ade4ca273d73..5881da39e85b 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 +20250210,3985,3900,3985,3900,17539,69129100,00,0.00,N,2,35, 20250207,3950,3900,3955,3885,16962,66186475,00,0.00,N,3,0, 20250206,3950,3895,3950,3895,9670,37829815,00,0.00,N,2,25, 20250205,3925,3890,3930,3855,16495,64334475,00,0.00,N,2,50, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 8a589aa06bf6..08fa718776e0 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 +20250210,2765,2770,2785,2710,126435,349021395,00,0.00,N,2,25, 20250207,2740,2715,2765,2670,91547,249916780,00,0.00,N,2,25, 20250206,2715,2670,2715,2665,77359,207864400,00,0.00,N,2,40, 20250205,2675,2705,2735,2650,144394,386747280,00,0.00,N,2,20, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index ca3d7abd2cef..c1d9c92504a5 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 +20250210,29200,29100,29350,28850,104487,3035077900,00,0.00,N,5,-250, 20250207,29450,29500,30000,29400,71171,2108266150,00,0.00,N,2,100, 20250206,29350,30400,30500,29050,217446,6456044750,00,0.00,N,5,-950, 20250205,30300,31000,31550,30300,71025,2174495800,00,0.00,N,5,-650, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 4e43f5315574..1d49be9be933 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 +20250210,2310,2245,2315,2230,44627,102120295,00,0.00,N,2,65, 20250207,2245,2200,2520,2200,583497,1388864675,00,0.00,N,2,25, 20250206,2220,2220,2280,2205,47875,106953290,00,0.00,N,5,-20, 20250205,2240,2200,2255,2190,41861,93064670,00,0.00,N,2,20, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 66e2bde6ec0a..94ad3e51ec7a 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 +20250210,2050,2045,2055,2040,3052,6252355,00,0.00,N,2,15, 20250207,2035,2055,2065,2030,15199,31049215,00,0.00,N,5,-15, 20250206,2050,2060,2075,2040,4629,9509545,00,0.00,N,5,-10, 20250205,2060,2030,2065,2030,3011,6175065,00,0.00,N,2,10, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 5ce2146b1d1c..6fa6015c989a 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 +20250210,34300,35100,35100,33850,42576,1464430600,00,0.00,N,5,-600, 20250207,34900,35000,35000,33750,26462,915754000,00,0.00,N,2,100, 20250206,34800,35700,35700,33000,31440,1090868850,00,0.00,N,3,0, 20250205,34800,35000,36800,29500,69594,2335140650,00,0.00,N,2,150, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index b2a7d765118c..b714fd70be22 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,798,798,798,798,10,7980,00,0.00,N,5,-1, 20250207,799,799,799,799,1,799,00,0.00,N,2,32, 20250206,767,767,767,767,0,0,00,0.00,N,3,-1, 20250205,768,799,899,765,184,144454,00,0.00,N,5,-131, 20250204,899,899,899,899,0,0,00,0.00,N,3,0, 20250203,899,795,899,795,11,8849,00,0.00,N,3,0, -20250131,899,899,899,899,0,0,00,0.00,Y,3,0, -20250124,899,899,899,899,1,899,00,0.00,Y,2,107, +20250131,899,899,899,899,0,0,00,0.00,N,3,0, +20250124,899,899,899,899,1,899,00,0.00,N,2,107, 20250123,792,792,792,792,0,0,00,0.00,N,3,0, 20250122,792,798,798,792,90,71430,00,0.00,N,5,-3, 20250121,795,795,795,795,0,0,00,0.00,N,3,10, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index d62bc7da83ef..d64c6f79078a 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 +20250210,20150,17730,21350,17600,7333038,143521409640,00,0.00,N,2,2960, 20250207,17190,16100,18030,16010,2523525,43502913240,00,0.00,N,2,1130, 20250206,16060,17000,17100,15870,672129,10942942350,00,0.00,N,5,-930, 20250205,16990,16590,17770,16520,1231690,21118411030,00,0.00,N,2,610, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index adcae3de7372..88bf4e4b538b 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 +20250210,237000,228500,238000,228500,20667,4856680500,00,0.00,N,2,5500, 20250207,231500,227000,235000,226000,19317,4481473000,00,0.00,N,2,2500, 20250206,229000,232000,233000,225000,22197,5062617000,00,0.00,N,2,3000, 20250205,226000,232500,238000,224500,29091,6673324000,00,0.00,N,3,0, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 68a3f9a64872..5a289212fbda 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250210,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250207,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250206,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250205,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250204,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250203,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250131,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250124,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250123,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250205,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250204,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250203,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250131,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250124,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250123,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250122,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250121,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250120,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 60ea70f5bad8..9fb4b8f655d2 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 +20250210,7800,7990,8000,7770,26621,209651410,00,0.00,N,5,-220, 20250207,8020,8240,8240,8000,11827,95433300,00,0.00,N,5,-170, 20250206,8190,8000,8200,7990,28992,235095040,00,0.00,N,2,190, 20250205,8000,8100,8120,7990,32998,266033550,00,0.00,N,5,-100, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 39b33f15c86e..c6c157219e74 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 +20250210,124700,126900,128400,124200,592426,74689420400,00,0.00,N,5,-2700, 20250207,127400,128000,130600,126800,493899,63437222400,00,0.00,N,5,-1600, 20250206,129000,123500,130800,123000,959376,123607637300,00,0.00,N,2,6900, 20250205,122100,122500,124100,120600,457339,55787137600,00,0.00,N,5,-200, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 016658f8488e..815098362e1c 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 +20250210,5640,5550,5700,5450,242252,1362513580,00,0.00,N,2,60, 20250207,5580,5540,5650,5500,176491,984662490,00,0.00,N,2,50, 20250206,5530,5650,5650,5480,194745,1076877560,00,0.00,N,5,-140, 20250205,5670,5350,5670,5350,528188,2944264470,00,0.00,N,2,420, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 6d65b95ff5d4..77664a921225 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 +20250210,3675,3630,3700,3570,110798,403835210,00,0.00,N,2,15, 20250207,3660,3745,3760,3625,142027,519561700,00,0.00,N,5,-85, 20250206,3745,3735,3780,3730,57604,216030505,00,0.00,N,5,-15, 20250205,3760,3720,3760,3690,100245,373472125,00,0.00,N,2,65, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 0191f22745ae..653c575b4b36 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 +20250210,1242,1270,1291,1230,53650,67417838,00,0.00,N,5,-39, 20250207,1281,1280,1316,1205,191187,244464741,00,0.00,N,2,2, 20250206,1279,1130,1410,1130,1632324,2154529513,00,0.00,N,2,139, 20250205,1140,1099,1205,1097,131902,153305982,00,0.00,N,2,40, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 054a6175cbbc..9c6fe1d8934e 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 +20250210,15750,15240,15830,15240,14051,219369450,00,0.00,N,2,410, 20250207,15340,16380,16390,15220,37510,587225710,00,0.00,N,5,-1060, 20250206,16400,16620,16750,16300,22690,373060570,00,0.00,N,5,-200, 20250205,16600,16260,16700,16210,40195,666641710,00,0.00,N,2,480, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 78b3dd3ab070..f1dfd6dd1de7 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 +20250210,2000,2020,2025,1993,1474,2950312,00,0.00,N,5,-20, 20250207,2020,2030,2045,2000,584,1181485,00,0.00,N,3,0, 20250206,2020,2035,2035,2005,907,1824400,00,0.00,N,3,0, 20250205,2020,2055,2055,2005,2426,4939650,00,0.00,N,5,-15, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 2729b8bf624d..c1c599a38c94 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 +20250210,16710,16650,16770,16370,16138,268422010,00,0.00,N,2,90, 20250207,16620,17240,17240,16580,39658,664400450,00,0.00,N,5,-580, 20250206,17200,17250,17570,17150,19325,334355450,00,0.00,N,3,0, 20250205,17200,17250,17380,17100,11138,192092310,00,0.00,N,2,50, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 3f2920deb980..d706351dcad6 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 +20250210,663,664,664,631,43820,28558792,00,0.00,N,5,-1, 20250207,664,658,665,643,46408,30626439,00,0.00,N,2,6, 20250206,658,664,670,658,13503,8960158,00,0.00,N,5,-7, 20250205,665,668,669,636,24784,16286730,00,0.00,N,5,-4, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 1f00b989cd34..288313128811 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 +20250210,22350,21950,22650,21750,36674,811455850,00,0.00,N,3,0, 20250207,22350,22600,22650,22300,18738,420012950,00,0.00,N,5,-200, 20250206,22550,22550,23200,22400,44802,1019821250,00,0.00,N,2,50, 20250205,22500,22500,22900,22150,36296,816331350,00,0.00,N,2,600, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index d7f49ad70b74..eed8a4ad9635 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 +20250210,4785,4740,4790,4655,106590,504953205,00,0.00,N,2,55, 20250207,4730,4720,4825,4660,111594,530102620,00,0.00,N,2,10, 20250206,4720,4625,4720,4570,62006,288550205,00,0.00,N,2,130, 20250205,4590,4535,4610,4530,48894,223597100,00,0.00,N,2,60, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 2e91b0e73386..5091d56302f2 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 +20250210,258500,247000,262500,245000,76583,19810782000,00,0.00,N,2,7500, 20250207,251000,253000,255500,250500,26466,6677173000,00,0.00,N,5,-1500, 20250206,252500,241500,254500,241500,75717,19057522000,00,0.00,N,2,10000, 20250205,242500,242000,247500,240000,38576,9413685500,00,0.00,N,2,1500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index bc4337949b52..d604e1c582f2 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 +20250210,6400,6200,6410,6200,82007,519357430,00,0.00,N,2,90, 20250207,6310,6500,6510,6300,106627,681406550,00,0.00,N,5,-190, 20250206,6500,6710,6710,6460,77984,509047210,00,0.00,N,5,-40, 20250205,6540,6350,6630,6330,150246,978533870,00,0.00,N,2,150, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index c69ea5951dd6..1e8145d45dde 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 +20250210,1335,1330,1344,1305,58126,77009664,00,0.00,N,2,5, 20250207,1330,1326,1343,1324,50093,66725339,00,0.00,N,5,-10, 20250206,1340,1402,1423,1329,178894,241964555,00,0.00,N,5,-62, 20250205,1402,1352,1442,1332,240875,336443417,00,0.00,N,2,54, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index ab38cc89dbd4..0fa1df61c3e7 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 +20250210,964,979,979,959,226866,219204610,00,0.00,N,5,-7, 20250207,971,993,993,965,166573,161710066,00,0.00,N,5,-7, 20250206,978,970,984,965,121573,118064469,00,0.00,N,2,7, 20250205,971,995,999,963,316492,309457346,00,0.00,N,5,-20, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 9ea93760694d..e345e91add9e 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 +20250210,71100,71300,72700,70400,52813,3779142000,00,0.00,N,3,0, 20250207,71100,70400,72600,70400,60982,4350114100,00,0.00,N,2,300, 20250206,70800,69400,71800,68900,56026,3953618800,00,0.00,N,2,1700, 20250205,69100,69800,70800,68600,47289,3297246000,00,0.00,N,5,-600, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index b8858cc03a0e..a23ca0ece30d 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 +20250210,44800,45300,45300,44650,8295,372231800,00,0.00,N,5,-600, 20250207,45400,45750,45750,45050,8104,366269050,00,0.00,N,5,-400, 20250206,45800,44850,46050,44700,7331,333942100,00,0.00,N,2,950, 20250205,44850,44250,45150,44250,6450,288550250,00,0.00,N,2,350, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index a7d5ff98f358..d5e443d2e2d0 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 +20250210,1200,1160,1202,1152,90210,106253523,00,0.00,N,2,40, 20250207,1160,1146,1194,1132,78780,91228437,00,0.00,N,2,9, 20250206,1151,1135,1151,1131,22448,25719513,00,0.00,N,2,22, 20250205,1129,1131,1133,1113,35419,39630723,00,0.00,N,2,10, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index bc7d1e0f9ab0..c6452fb30ba7 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 +20250210,10760,10070,10900,9940,339607,3564865920,00,0.00,N,2,650, 20250207,10110,10280,10360,9700,32398,327957910,00,0.00,N,5,-170, 20250206,10280,9540,10490,9540,124638,1261030880,00,0.00,N,2,740, 20250205,9540,9430,9550,9220,36652,342780290,00,0.00,N,2,370, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 5d2883c64c59..89146b02e09a 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 +20250210,3005,2800,3140,2800,67668,201803010,00,0.00,N,2,70, 20250207,2935,3025,3025,2900,26866,79325100,00,0.00,N,5,-90, 20250206,3025,2945,3045,2855,86150,255970070,00,0.00,N,2,170, 20250205,2855,2810,2910,2725,64457,182592510,00,0.00,N,2,100, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 79659afed956..93b1f14473d3 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 +20250210,6410,6330,6450,6160,231448,1466054510,00,0.00,N,2,50, 20250207,6360,6590,6600,6320,245618,1570380700,00,0.00,N,5,-190, 20250206,6550,6510,6590,6370,328190,2140004650,00,0.00,N,2,130, 20250205,6420,6430,6520,6350,237884,1526424190,00,0.00,N,2,10, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index c2f95be7737a..14472789e2c0 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 +20250210,9090,8530,9380,8400,1004461,9102329110,00,0.00,N,2,580, 20250207,8510,8780,8960,8420,485523,4174658530,00,0.00,N,5,-290, 20250206,8800,8090,9000,7930,1433474,12447976060,00,0.00,N,2,740, 20250205,8060,8000,8090,7710,396093,3119806920,00,0.00,N,2,130, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 94aaa3c98bbf..aa017f3482d7 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 +20250210,5090,4920,5140,4920,41903,212025600,00,0.00,N,2,130, 20250207,4960,5140,5140,4960,52900,264761170,00,0.00,N,5,-180, 20250206,5140,4650,5200,4640,279975,1391961295,00,0.00,N,2,490, 20250205,4650,4630,4650,4555,44548,205646700,00,0.00,N,2,20, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 56303b25b296..94d8e4eb9abb 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 +20250210,1140,1115,1145,1100,133923,150008834,00,0.00,N,2,25, 20250207,1115,1154,1156,1098,173669,193665831,00,0.00,N,5,-39, 20250206,1154,1171,1174,1137,210594,241881743,00,0.00,N,5,-18, 20250205,1172,1170,1219,1132,533580,625840263,00,0.00,N,2,2, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index b9b3458aa06e..f50a10cbe014 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 +20250210,3605,3600,3615,3550,12264,43761080,00,0.00,N,5,-10, 20250207,3615,3650,3685,3605,5123,18610635,00,0.00,N,5,-35, 20250206,3650,3715,3725,3610,9066,33307885,00,0.00,N,5,-25, 20250205,3675,3670,3885,3670,12945,48227120,00,0.00,N,5,-25, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 14dc53809236..1f2657008878 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,7000,6390,7230,6390,2066,13959440,00,0.00,N,2,710, 20250207,6290,5980,6290,5980,635,3870760,00,0.00,N,2,310, 20250206,5980,5800,5990,5800,519,3103880,00,0.00,N,2,180, 20250205,5800,5180,5800,5170,6567,34885630,00,0.00,N,2,620, 20250204,5180,5180,5180,5180,0,0,00,0.00,N,3,0, 20250203,5180,5180,5180,5180,1,5180,00,0.00,N,5,-10, -20250131,5190,5000,5190,5000,1384,7158780,00,0.00,Y,2,390, -20250124,4800,4900,5100,4800,474,2367500,00,0.00,Y,2,100, +20250131,5190,5000,5190,5000,1384,7158780,00,0.00,N,2,390, +20250124,4800,4900,5100,4800,474,2367500,00,0.00,N,2,100, 20250123,4700,5000,5000,4700,815,3896995,00,0.00,N,5,-650, 20250122,5350,5390,5390,5350,12,64240,00,0.00,N,2,20, 20250121,5330,5330,5330,5330,1,5330,00,0.00,N,5,-70, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 71f9131b3706..54099ccb5179 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 +20250210,350,385,385,307,140,43777,00,0.00,N,3,0, 20250207,350,369,369,296,2239,762370,00,0.00,N,2,6, 20250206,344,368,368,293,1157,358628,00,0.00,N,2,10, 20250205,334,364,364,291,458,156823,00,0.00,N,5,-1, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 7bae20a3e09e..2f07fd550897 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 +20250210,8900,8600,8940,8480,15230,133774920,00,0.00,N,2,300, 20250207,8600,9160,9160,8400,10600,91794590,00,0.00,N,2,80, 20250206,8520,8580,8580,8250,4618,38828230,00,0.00,N,2,270, 20250205,8250,8320,8570,8110,13924,117085290,00,0.00,N,5,-60, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 27460cf39dbb..c43e9d62833c 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 +20250210,6310,6290,6340,6170,58897,370310620,00,0.00,N,2,70, 20250207,6240,6240,6380,6170,90186,563543640,00,0.00,N,2,150, 20250206,6090,6200,6220,6080,44425,272633120,00,0.00,N,5,-90, 20250205,6180,6230,6350,6100,65355,403721720,00,0.00,N,5,-70, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index aebabaa7aa65..efea839d820f 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250210,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250207,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250206,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250205,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250204,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250203,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250131,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250124,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250123,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250205,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250204,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250203,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250131,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250124,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250123,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250122,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250121,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250120,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 412c4c84183f..582f750de047 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 +20250210,4870,4765,4870,4720,12061,57847360,00,0.00,N,2,45, 20250207,4825,4910,4915,4790,12733,61303870,00,0.00,N,5,-60, 20250206,4885,4820,4905,4820,21089,102829380,00,0.00,N,2,60, 20250205,4825,4795,4835,4600,16420,77101245,00,0.00,N,2,125, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index f8fd4d625b9d..a8f0eb186b09 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 +20250210,5070,4970,5100,4950,55440,278984410,00,0.00,N,2,30, 20250207,5040,5020,5100,4955,64506,325141565,00,0.00,N,2,30, 20250206,5010,4940,5030,4930,58078,289029025,00,0.00,N,2,75, 20250205,4935,4930,5030,4910,43327,214581025,00,0.00,N,2,5, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 61e16fc47d76..61388cb743e2 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,640,640,640,640,0,0,00,0.00,Y,3,0, +20250210,640,640,640,640,0,0,00,0.00,Y,3,0, +20250207,640,640,640,640,0,0,00,0.00,Y,0,0, 20250206,640,640,640,640,0,0,00,0.00,Y,0,0, -20250205,640,640,640,640,0,0,00,0.00,Y,0,0, -20250204,640,640,640,640,0,0,00,0.00,Y,0,0, -20250203,640,640,640,640,0,0,00,0.00,Y,0,0, -20250131,640,640,640,640,0,0,00,0.00,Y,0,0, -20250124,640,640,640,640,0,0,00,0.00,Y,0,0, -20250123,640,640,640,640,0,0,00,0.00,Y,0,0, +20250205,640,640,640,640,0,0,00,0.00,N,0,0, +20250204,640,640,640,640,0,0,00,0.00,N,0,0, +20250203,640,640,640,640,0,0,00,0.00,N,0,0, +20250131,640,640,640,640,0,0,00,0.00,N,0,0, +20250124,640,640,640,640,0,0,00,0.00,N,0,0, +20250123,640,640,640,640,0,0,00,0.00,N,0,0, 20250122,640,640,640,640,0,0,00,0.00,N,0,0, 20250121,640,640,640,640,0,0,00,0.00,N,0,0, 20250120,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 16c1d5b88ad9..5b809df4b3b0 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 +20250210,299,303,316,290,6360252,1922719579,00,0.00,N,5,-6, 20250207,305,302,332,294,23902880,7365133226,00,0.00,N,5,-65, 20250206,370,408,411,368,15152430,5813747245,00,0.00,N,5,-22, 20250205,392,376,447,373,38083728,15695966894,00,0.00,N,3,0, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 0c6fdad8ea49..80d0f1cf5bd4 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 +20250210,6950,6520,7180,6510,6508,45066290,00,0.00,N,2,350, 20250207,6600,6560,6680,6480,810,5314020,00,0.00,N,3,0, 20250206,6600,6640,6640,6480,1058,6938930,00,0.00,N,5,-80, 20250205,6680,6640,6680,6450,806,5320710,00,0.00,N,2,30, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 42d9653fe8be..fa251130774c 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 +20250210,716,720,730,710,289488,207943471,00,0.00,N,5,-11, 20250207,727,722,745,715,342577,249733152,00,0.00,N,2,7, 20250206,720,707,854,707,4214285,3297249636,00,0.00,N,3,0, 20250205,720,702,720,702,54721,38958726,00,0.00,N,2,18, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 8b2909bd5ea2..46f2785e5bbd 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 +20250210,5210,5170,5240,5050,9141,47448150,00,0.00,N,3,0, 20250207,5210,5150,5220,5130,7600,39276700,00,0.00,N,5,-50, 20250206,5260,5260,5330,5240,10550,55814680,00,0.00,N,2,30, 20250205,5230,5200,5240,5130,6858,35768090,00,0.00,N,2,50, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 7d8a59b88539..5c2035cd67ec 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 +20250210,2070,2030,2095,1990,21118,42863547,00,0.00,N,2,30, 20250207,2040,2090,2090,2030,15052,30914265,00,0.00,N,5,-50, 20250206,2090,2105,2130,2075,10156,21343310,00,0.00,N,5,-15, 20250205,2105,2070,2165,2050,13460,27906145,00,0.00,N,2,65, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index c8b74c9a1115..888e19b9c181 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 +20250210,1041,1025,1055,1013,16654,17186809,00,0.00,N,2,16, 20250207,1025,1047,1059,1014,14067,14633825,00,0.00,N,5,-22, 20250206,1047,1032,1051,1032,19510,20235496,00,0.00,N,2,15, 20250205,1032,1036,1061,1000,65576,67266948,00,0.00,N,2,2, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index c5d54dc6c58b..3e0e3c2fa59a 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 +20250210,3680,3535,3680,3490,69356,249706135,00,0.00,N,2,140, 20250207,3540,3550,3640,3490,130079,461177405,00,0.00,N,5,-10, 20250206,3550,3305,3605,3290,206364,719440725,00,0.00,N,2,220, 20250205,3330,3270,3355,3270,11850,39199345,00,0.00,N,2,60, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 3a049bdfcbf2..8e0bd8c345df 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 +20250210,3900,3800,4045,3730,32944,128609865,00,0.00,N,2,120, 20250207,3780,3875,3875,3780,15110,57403805,00,0.00,N,5,-100, 20250206,3880,3825,3925,3790,14270,54684000,00,0.00,N,2,55, 20250205,3825,3785,3825,3775,4518,17147845,00,0.00,N,2,45, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 23ede953a6e4..37cd2426d76e 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 +20250210,7030,7150,7170,6910,38440,269968870,00,0.00,N,5,-90, 20250207,7120,7280,7280,7070,33704,240894660,00,0.00,N,5,-100, 20250206,7220,7450,7450,7200,25658,187165380,00,0.00,N,5,-80, 20250205,7300,7240,7380,7120,35212,255322410,00,0.00,N,2,180, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index f6079712a78b..2a839b358e9e 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 +20250210,6800,6670,6940,6650,1149899,7918675710,00,0.00,N,5,-80, 20250207,6880,6840,7050,6780,1491720,10313807840,00,0.00,N,5,-60, 20250206,6940,6950,7120,6810,2577303,17981050560,00,0.00,N,2,110, 20250205,6830,6760,6950,6620,2134535,14456862810,00,0.00,N,2,130, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 52317b5b942e..7c4524b5553b 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 +20250210,4840,4670,4880,4450,41184,194319240,00,0.00,N,2,200, 20250207,4640,4635,4740,4630,16360,76649560,00,0.00,N,5,-50, 20250206,4690,4595,4795,4580,18373,86249205,00,0.00,N,2,120, 20250205,4570,4545,4620,4540,8689,39915925,00,0.00,N,5,-15, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index dc00d118a86d..5e0c5e136dd0 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 +20250210,5660,5650,5680,5440,37385,209843680,00,0.00,N,5,-40, 20250207,5700,5750,5840,5500,71503,400790800,00,0.00,N,5,-100, 20250206,5800,5850,5910,5800,30451,177793900,00,0.00,N,5,-50, 20250205,5850,5800,5870,5700,28768,167092620,00,0.00,N,2,50, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 640206d784ed..d1a99979fd1e 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 +20250210,618,614,618,610,82049,50524043,00,0.00,N,2,4, 20250207,614,613,618,612,39742,24488301,00,0.00,N,5,-4, 20250206,618,618,618,608,62591,38325333,00,0.00,N,2,2, 20250205,616,610,620,602,148243,90889661,00,0.00,N,2,6, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 105c10bd7fb5..f514d2442a79 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 +20250210,38950,40150,41800,37800,1014705,40300761950,00,0.00,N,5,-1200, 20250207,40150,42650,42700,37200,1380079,54377837700,00,0.00,N,5,-1900, 20250206,42050,47000,50900,41100,1480096,65863067400,00,0.00,N,2,50, 20250205,42000,42000,42000,42000,0,0,00,0.00,N,0,0, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 192bcdc95f62..d67ae3a61512 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 +20250210,2095,2060,2100,2045,30729,63604720,00,0.00,N,2,35, 20250207,2060,2050,2105,2030,50499,104201310,00,0.00,N,3,0, 20250206,2060,2060,2070,2050,29529,60792845,00,0.00,N,3,0, 20250205,2060,2105,2105,2060,30578,63183090,00,0.00,N,5,-5, diff --git a/160600/day/candle-day-250.csv b/160600/day/candle-day-250.csv index 73b6141cceb3..2f2e100c1bd1 100644 --- a/160600/day/candle-day-250.csv +++ b/160600/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,360,352,360,277,1270964,407865992,00,0.00,N,5,-22, 20250207,382,363,400,363,797290,300286319,00,0.00,N,5,-10, 20250206,392,430,499,385,1430879,631410582,00,0.00,N,5,-100, 20250205,492,499,499,370,2300683,957059894,00,0.00,N,5,-2608, 20250204,3100,3100,3100,3100,0,0,00,0.00,N,0,0, 20250203,3100,3100,3100,3100,0,0,00,0.00,N,0,0, -20250131,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, -20250124,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, -20250123,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, +20250131,3100,3100,3100,3100,0,0,00,0.00,N,0,0, +20250124,3100,3100,3100,3100,0,0,00,0.00,N,0,0, +20250123,3100,3100,3100,3100,0,0,00,0.00,N,0,0, 20250122,3100,3100,3100,3100,0,0,00,0.00,N,0,0, 20250121,3100,3100,3100,3100,0,0,00,0.00,N,0,0, 20250120,3100,3100,3100,3100,0,0,00,0.00,N,0,0, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 8b23849cd60b..6a090f3471dd 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 +20250210,11640,11600,12000,11430,349222,4072648610,00,0.00,N,2,360, 20250207,11280,11510,11800,11220,353638,4068884360,00,0.00,N,5,-230, 20250206,11510,12160,12170,11280,408266,4721774740,00,0.00,N,5,-430, 20250205,11940,13720,13720,11700,2572991,33129496460,00,0.00,N,2,1380, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 1cd757d5c2ea..2ee74643cd26 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 +20250210,7070,6930,7140,6730,184267,1284624600,00,0.00,N,2,140, 20250207,6930,6950,7020,6880,86267,598354210,00,0.00,N,2,10, 20250206,6920,6840,7020,6820,120926,838689150,00,0.00,N,2,80, 20250205,6840,6710,6920,6710,108179,736967820,00,0.00,N,2,140, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index c6ce78c5cebb..96308bbbb850 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 +20250210,37450,37700,37850,36750,376969,14061782050,00,0.00,N,5,-400, 20250207,37850,37950,38300,37700,259929,9857478050,00,0.00,N,5,-450, 20250206,38300,37750,38300,37350,408468,15421198250,00,0.00,N,2,550, 20250205,37750,39850,39850,36650,1135686,42648989800,00,0.00,N,5,-2300, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 091074171fcb..314a558ec059 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 +20250210,45900,43450,48350,42900,8692632,397844647750,00,0.00,N,2,1500, 20250207,44400,40900,44950,40700,13406258,576482357800,00,0.00,N,2,6100, 20250206,38300,31050,38950,30000,7892154,270300584250,00,0.00,N,2,7650, 20250205,30650,28100,31550,28100,3657560,109753165400,00,0.00,N,2,2800, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 4f9a8b2fd2a3..6e8972bc46af 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 +20250210,59700,60100,60500,58700,112040,6701631700,00,0.00,N,5,-300, 20250207,60000,60800,61000,59400,127383,7636233100,00,0.00,N,5,-1000, 20250206,61000,60600,61400,59600,143056,8683948800,00,0.00,N,2,800, 20250205,60200,61400,61600,60000,135512,8183735100,00,0.00,N,5,-400, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index e2d3db6a9197..9b45098ebd9e 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 +20250210,3090,3285,3285,3060,9169,28325580,00,0.00,N,2,5, 20250207,3085,2860,3175,2860,7689,24018635,00,0.00,N,2,135, 20250206,2950,2995,2995,2870,8531,24807190,00,0.00,N,2,40, 20250205,2910,2900,3020,2805,13988,41338655,00,0.00,N,2,25, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index d62682149682..2b4b46741ddd 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 +20250210,2390,2415,2435,2365,52157,125074055,00,0.00,N,3,0, 20250207,2390,2405,2410,2380,18275,43624480,00,0.00,N,3,0, 20250206,2390,2430,2465,2380,64812,157123305,00,0.00,N,3,0, 20250205,2390,2365,2400,2365,21229,50593560,00,0.00,N,2,40, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index dd00a873221d..780428e93cb6 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 +20250210,13530,13150,14200,13040,390629,5302921660,00,0.00,N,2,310, 20250207,13220,13450,13950,13160,343616,4632596150,00,0.00,N,2,20, 20250206,13200,12720,13440,12590,256852,3358722820,00,0.00,N,2,480, 20250205,12720,12680,12790,12530,92583,1173681370,00,0.00,N,2,80, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index a8392f4d70da..ebd093166106 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 +20250210,7420,7460,7520,7350,57341,426569270,00,0.00,N,2,20, 20250207,7400,7350,7580,7170,115177,850249690,00,0.00,N,2,120, 20250206,7280,7180,7540,7150,77601,568149510,00,0.00,N,2,190, 20250205,7090,7090,7170,7030,27852,197841980,00,0.00,N,2,60, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index fa8e63750ed3..3239ebb8e668 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 +20250210,8530,8420,8640,8420,43330,371038090,00,0.00,N,2,50, 20250207,8480,8600,8690,8370,44682,378470210,00,0.00,N,5,-110, 20250206,8590,8670,8810,8580,61277,533298930,00,0.00,N,5,-80, 20250205,8670,8480,8820,8480,103612,901042280,00,0.00,N,2,190, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 3084a608cc48..bd8e56da7bfa 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 +20250210,29100,24750,29200,23600,552053,15181019100,00,0.00,N,2,4300, 20250207,24800,24000,25250,23650,166388,4106360750,00,0.00,N,2,900, 20250206,23900,23500,23950,22950,78963,1847463150,00,0.00,N,2,900, 20250205,23000,23400,23800,22850,132423,3068989150,00,0.00,N,5,-150, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index c56f435217f8..c7309d37aba2 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 +20250210,3760,3125,3830,3075,1284016,4614124345,00,0.00,N,2,610, 20250207,3150,3245,3295,3140,137154,437405490,00,0.00,N,5,-60, 20250206,3210,3310,3390,3210,145316,473511885,00,0.00,N,5,-130, 20250205,3340,3255,3425,3235,199545,663510985,00,0.00,N,2,90, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index af2f9f487ca8..a8db18c436fb 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 +20250210,1403,1429,1430,1403,9715,13777185,00,0.00,N,5,-23, 20250207,1426,1411,1439,1400,27644,38924908,00,0.00,N,2,15, 20250206,1411,1490,1527,1411,34686,50414544,00,0.00,N,5,-87, 20250205,1498,1487,1535,1487,9226,13891257,00,0.00,N,5,-3, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index bcb72713da8a..a0a403c55d2a 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 +20250210,10840,11050,11410,10660,732873,8022817510,00,0.00,N,5,-10, 20250207,10850,10140,11390,10000,2689962,29153983910,00,0.00,N,2,850, 20250206,10000,9640,10840,9620,2373337,23988971170,00,0.00,N,2,240, 20250205,9760,9510,9900,9000,2565972,24171533670,00,0.00,N,2,420, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index def40f4cc9c7..64f0460b11fe 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 +20250210,129,129,130,126,818335,104588975,00,0.00,N,2,1, 20250207,128,124,130,123,2916463,369487728,00,0.00,N,5,-4, 20250206,132,132,134,128,1973872,255444884,00,0.00,N,2,1, 20250205,131,132,138,128,4673877,616955465,00,0.00,N,5,-2, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 9691cfd94660..194af9f07935 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 +20250210,2215,2190,2220,2175,2717,5982875,00,0.00,N,3,0, 20250207,2215,2200,2220,2180,6208,13633915,00,0.00,N,5,-5, 20250206,2220,2200,2220,2185,5458,11987810,00,0.00,N,2,20, 20250205,2200,2155,2200,2155,5030,11005490,00,0.00,N,2,15, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 732ddd23e6dd..f8ddbca50d77 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 +20250210,10950,10500,11000,10210,6520,69498920,00,0.00,N,2,450, 20250207,10500,10300,10500,10000,2431,25114770,00,0.00,N,2,390, 20250206,10110,10130,10130,9800,1025,10339680,00,0.00,N,5,-140, 20250205,10250,10500,10600,10000,546,5697490,00,0.00,N,2,170, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 8721aade5fbe..c4c111b61815 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 +20250210,5050,5000,5050,4945,11574,57741735,00,0.00,N,2,40, 20250207,5010,5110,5110,4990,28782,144447675,00,0.00,N,5,-80, 20250206,5090,5050,5090,5010,15162,76304260,00,0.00,N,2,70, 20250205,5020,4965,5050,4965,21347,107025060,00,0.00,N,2,55, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index c76c1cf0b5d8..95c84eeeebe1 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 +20250210,7780,7910,7930,7740,16806,131038370,00,0.00,N,5,-150, 20250207,7930,8040,8100,7500,39402,305567430,00,0.00,N,5,-110, 20250206,8040,8070,8140,8000,4934,39697160,00,0.00,N,5,-20, 20250205,8060,8010,8100,7970,5768,46248330,00,0.00,N,2,100, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 7e34a4a20464..7ce26e0f7d2b 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 24fce859bdb0..95fba4d12983 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 +20250210,9760,9790,9840,9270,44752,429192070,00,0.00,N,5,-30, 20250207,9790,9820,9900,9700,16543,161684530,00,0.00,N,5,-10, 20250206,9800,9530,9820,9390,27795,266541260,00,0.00,N,2,180, 20250205,9620,9660,9730,9300,14873,142529100,00,0.00,N,2,10, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 5648475f54f9..7618d189d961 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 +20250210,5650,5390,5820,5270,5007181,27933071710,00,0.00,N,2,10, 20250207,5640,6200,6310,5260,13762475,79909112880,00,0.00,N,2,780, 20250206,4860,3760,4860,3640,2582801,11820435405,00,0.00,N,1,1120, 20250205,3740,3600,3755,3590,130025,480545145,00,0.00,N,2,105, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 9433d4d51081..11a52d972bca 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 +20250210,48150,43450,48550,43050,131080,6081285300,00,0.00,N,2,4300, 20250207,43850,46350,46400,43700,106287,4777595300,00,0.00,N,5,-2100, 20250206,45950,45000,46350,44200,102210,4591594450,00,0.00,N,2,1400, 20250205,44550,46400,47350,44350,104768,4738474300,00,0.00,N,5,-1950, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 322d01f2542a..f6121922c0fc 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 +20250210,2335,2340,2360,2310,80394,187492595,00,0.00,N,5,-5, 20250207,2340,2425,2425,2335,62310,147404020,00,0.00,N,5,-75, 20250206,2415,2395,2455,2375,52902,126928230,00,0.00,N,2,35, 20250205,2380,2390,2405,2365,51004,121346215,00,0.00,N,5,-10, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 837f1c62a915..eafb4da76556 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 +20250210,11980,11320,13280,11020,5163763,61711925180,00,0.00,N,2,1680, 20250207,10300,8420,10300,8190,2879209,27192878710,00,0.00,N,2,1900, 20250206,8400,8590,8950,8390,464953,3995498740,00,0.00,N,5,-60, 20250205,8460,7830,8490,7750,445376,3631203850,00,0.00,N,2,710, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 56e96988ef49..0e5a6b60f5ae 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 +20250210,9170,9330,9420,9030,303572,2801368290,00,0.00,N,5,-230, 20250207,9400,9400,9510,9280,204777,1924371680,00,0.00,N,5,-100, 20250206,9500,9620,9870,9280,388659,3694993660,00,0.00,N,5,-110, 20250205,9610,9440,9700,9320,497406,4745234150,00,0.00,N,2,250, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index cfe097244cda..a08d86b87902 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 +20250210,2900,2945,3355,2900,41553,128685910,00,0.00,N,5,-40, 20250207,2940,2945,2945,2835,4483,13129380,00,0.00,N,2,55, 20250206,2885,2945,2945,2805,1829,5225625,00,0.00,N,2,30, 20250205,2855,2880,2945,2815,2208,6338755,00,0.00,N,2,45, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index f9421e3550ac..856afe19f7d8 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250210,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250207,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250206,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250205,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250204,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250203,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250131,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250124,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250123,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250205,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250204,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250203,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250131,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250124,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250123,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250122,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250121,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250120,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 773c4425c9f5..f9eb74a0eead 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 +20250210,13130,13100,13310,12890,69469,910789040,00,0.00,N,2,30, 20250207,13100,13390,13390,12970,111466,1454874390,00,0.00,N,5,-230, 20250206,13330,13260,13730,13240,57978,781562930,00,0.00,N,2,100, 20250205,13230,13250,13350,13000,36891,487431070,00,0.00,N,2,230, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 17a2d943a192..457d78cc7052 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 +20250210,5790,5770,5790,5440,121838,688945830,00,0.00,N,2,20, 20250207,5770,5800,5960,5710,90825,526711350,00,0.00,N,5,-60, 20250206,5830,5850,5890,5620,110366,633914380,00,0.00,N,2,30, 20250205,5800,5630,5920,5530,109703,634953760,00,0.00,N,2,170, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 13990b75b0a3..49470462c7a8 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 +20250210,1653,1654,1673,1627,108742,178738828,00,0.00,N,5,-24, 20250207,1677,1688,1699,1660,50866,84828321,00,0.00,N,5,-11, 20250206,1688,1687,1722,1650,210068,351480563,00,0.00,N,5,-13, 20250205,1701,1699,1730,1689,45908,77944202,00,0.00,N,2,5, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 962e9659676f..5194656c9e62 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 +20250210,18340,18960,19010,18110,728325,13425147740,00,0.00,N,5,-620, 20250207,18960,19410,20250,18870,672854,12953142710,00,0.00,N,5,-640, 20250206,19600,19520,19680,19240,370937,7225653980,00,0.00,N,2,80, 20250205,19520,19540,19990,19300,275383,5416299910,00,0.00,N,2,30, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 496a6f07879b..8f72d3233099 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 +20250210,6700,6600,6700,6600,9330,62298110,00,0.00,N,2,200, 20250207,6500,6400,6600,6400,628,4111050,00,0.00,N,2,100, 20250206,6400,6380,6400,6200,769,4814970,00,0.00,N,2,10, 20250205,6390,6440,6440,6200,1254,7853710,00,0.00,N,5,-50, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 483ac50a3517..1202b77cf5d6 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 +20250210,11140,10180,11330,9810,729250,7921983200,00,0.00,N,2,940, 20250207,10200,10280,10380,9790,377626,3794729180,00,0.00,N,2,110, 20250206,10090,10030,10330,10000,328486,3332567710,00,0.00,N,2,60, 20250205,10030,8600,10450,8510,1572915,15498615120,00,0.00,N,2,1430, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index f81718c1d4ab..de77d26dde77 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 +20250210,860,888,889,835,142117,122644365,00,0.00,N,5,-13, 20250207,873,900,910,872,198359,175769522,00,0.00,N,5,-36, 20250206,909,924,934,902,170148,154831092,00,0.00,N,5,-15, 20250205,924,929,947,922,161449,149850129,00,0.00,N,5,-4, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 8dd358a6e400..e597e45a769a 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 +20250210,2970,2910,3155,2890,209242,635084690,00,0.00,N,2,55, 20250207,2915,2970,2970,2870,16350,47712000,00,0.00,N,5,-55, 20250206,2970,3020,3020,2960,8238,24573690,00,0.00,N,5,-20, 20250205,2990,2975,3045,2955,21435,64094625,00,0.00,N,2,30, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index c8163f639e4d..663ba4e966c9 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 +20250210,6600,6350,6800,6200,465713,3029996210,00,0.00,N,2,290, 20250207,6310,6180,6920,6100,972450,6377541360,00,0.00,N,2,210, 20250206,6100,6080,6210,6060,83515,510190850,00,0.00,N,2,20, 20250205,6080,5890,6390,5810,239102,1466085670,00,0.00,N,2,270, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 9b2c0d74c4cd..ce1b4907fbc2 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 +20250210,24250,23800,24500,23600,291643,7032168050,00,0.00,N,3,0, 20250207,24250,24000,24800,23900,375053,9175219200,00,0.00,N,2,250, 20250206,24000,23700,24100,23500,331965,7903829150,00,0.00,N,2,500, 20250205,23500,23550,23750,23350,293011,6894208450,00,0.00,N,2,200, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index a59edd0b698e..108902180bc4 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2975,2600,2985,2550,152,390760,00,0.00,N,5,-20, +20250210,2965,2975,2975,2975,0,0,00,0.00,Y,5,-10, +20250207,2975,2600,2985,2550,152,390760,00,0.00,Y,5,-20, 20250206,2995,3415,3415,2550,4,12150,00,0.00,N,2,10, 20250205,2985,2985,2985,2985,1,2985,00,0.00,N,5,-195, 20250204,3180,3180,3180,3180,1,3180,00,0.00,N,2,405, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index f37851c4b8c3..fb5e7cc8311b 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 +20250210,3670,3555,3700,3550,105886,381401145,00,0.00,N,2,105, 20250207,3565,3530,3565,3460,50787,179058280,00,0.00,N,2,25, 20250206,3540,3370,3590,3365,172164,605138090,00,0.00,N,2,180, 20250205,3360,3280,3380,3260,110662,368118425,00,0.00,N,2,55, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 0fe03e957f01..eb4e3f882676 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 +20250210,20900,19560,21250,19250,240255,4970851800,00,0.00,N,2,1430, 20250207,19470,19780,19900,19300,97248,1904466770,00,0.00,N,5,-310, 20250206,19780,18240,19880,17660,474066,9129463440,00,0.00,N,2,2160, 20250205,17620,16690,17990,16690,75275,1326298820,00,0.00,N,2,950, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 96d14c0b0db1..183e54332cfd 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 +20250210,8550,8470,8630,8350,150624,1285255350,00,0.00,N,2,80, 20250207,8470,8490,8490,8300,81602,686891900,00,0.00,N,2,20, 20250206,8450,8390,8540,8340,95462,805407880,00,0.00,N,2,60, 20250205,8390,8350,8400,8230,92497,770591640,00,0.00,N,2,70, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 67f0b99beef9..24a0aa15d274 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 +20250210,2200,2190,2205,2060,216572,462162660,00,0.00,N,5,-25, 20250207,2225,2435,2435,2220,333660,761575345,00,0.00,N,5,-250, 20250206,2475,2780,2980,2450,3422205,9254938855,00,0.00,N,2,25, 20250205,2450,1925,2450,1892,412917,974047911,00,0.00,N,1,565, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 205ab3ffd74c..a699fea7d6cc 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,12480,12000,13490,11060,41,481640,00,0.00,N,5,-510, +20250210,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, +20250207,12480,12000,13490,11060,41,481640,00,0.00,Y,5,-510, 20250206,12990,12000,12990,12000,7,86490,00,0.00,N,3,0, 20250205,12990,12990,12990,12990,0,0,00,0.00,N,3,0, 20250204,12990,12500,12990,12500,2,25490,00,0.00,N,2,500, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 89f9ad008551..7bbfbf74815f 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 +20250210,21400,21150,22250,20950,80791,1743834400,00,0.00,N,5,-100, 20250207,21500,21300,22800,21150,48010,1031013000,00,0.00,N,5,-200, 20250206,21700,20800,21800,20800,51497,1100547900,00,0.00,N,2,750, 20250205,20950,20950,21700,20900,45756,968208850,00,0.00,N,5,-300, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 0924166ec1f9..a536cdb4cec3 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 +20250210,6800,6800,6800,6400,127,823200,00,0.00,N,3,0, 20250207,6800,6450,6800,6250,153,984900,00,0.00,N,2,10, 20250206,6790,6990,6990,6500,142,928380,00,0.00,N,5,-160, 20250205,6950,7000,7200,6600,1031,6929610,00,0.00,N,5,-50, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 4d9990442368..dde959bec0ce 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 +20250210,1847,1734,1867,1716,453344,827050418,00,0.00,N,2,104, 20250207,1743,1745,1762,1726,166074,288243647,00,0.00,N,5,-19, 20250206,1762,1765,1799,1742,141675,249492940,00,0.00,N,5,-3, 20250205,1765,1789,1810,1764,147356,261765155,00,0.00,N,5,-23, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 6044906a95ab..e40a4a525798 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 +20250210,79200,80700,80700,78600,40563,3233733800,00,0.00,N,5,-100, 20250207,79300,82800,83800,79100,47150,3800408700,00,0.00,N,5,-5100, 20250206,84400,82600,84400,82500,21011,1757194500,00,0.00,N,2,1600, 20250205,82800,84800,84900,82500,22801,1893015400,00,0.00,N,3,0, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index b6aee220d384..6117deefa8c6 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 +20250210,19060,19500,19720,19020,54820,1052075290,00,0.00,N,5,-440, 20250207,19500,19890,20300,19390,90993,1799097000,00,0.00,N,5,-180, 20250206,19680,19600,19850,19440,31105,609518020,00,0.00,N,5,-110, 20250205,19790,19430,19880,19430,57628,1134450750,00,0.00,N,2,140, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 0494fe8614cc..a974f7110e1a 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 +20250210,15200,16000,16000,15110,331935,5179363590,00,0.00,N,2,330, 20250207,14870,14960,15070,14760,49207,730227370,00,0.00,N,5,-90, 20250206,14960,14770,15060,14710,65923,983593910,00,0.00,N,2,190, 20250205,14770,14100,15000,14100,119179,1750983260,00,0.00,N,2,710, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 2b80072a3b73..c004ce832c4f 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250210,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250207,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250206,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250205,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250204,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250203,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250131,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250124,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250123,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250205,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250204,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250203,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250131,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250124,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250123,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250122,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250121,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250120,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 4c86dcedd5b8..f1386553b0c0 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 +20250210,10570,10540,10590,10490,31450,331457490,00,0.00,N,2,30, 20250207,10540,10670,10670,10520,38113,402686360,00,0.00,N,5,-110, 20250206,10650,10560,10690,10510,43446,460987900,00,0.00,N,2,80, 20250205,10570,10630,10630,10490,36114,380958210,00,0.00,N,5,-30, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 8abd1c12c36b..27140b9fdaaf 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 +20250210,43350,40700,43700,39800,214459,8997869150,00,0.00,N,2,1700, 20250207,41650,41400,42150,40550,125151,5178714800,00,0.00,N,5,-150, 20250206,41800,37900,41900,37750,382063,15325744200,00,0.00,N,2,4850, 20250205,36950,36900,37800,36700,120537,4467066900,00,0.00,N,2,150, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 6e9a87d092ba..abb28cc71b64 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 +20250210,1460,1487,1500,1444,123116,180152737,00,0.00,N,5,-27, 20250207,1487,1500,1514,1484,96098,143531577,00,0.00,N,5,-12, 20250206,1499,1482,1515,1465,158891,238450328,00,0.00,N,2,17, 20250205,1482,1468,1491,1453,81091,119546117,00,0.00,N,2,14, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 300962b3f39c..6ba4b635d380 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 +20250210,499,510,510,494,42612,21174607,00,0.00,N,2,3, 20250207,496,515,515,495,76093,37888087,00,0.00,N,5,-10, 20250206,506,512,539,502,402365,209201982,00,0.00,N,5,-1, 20250205,507,507,509,495,85725,42775351,00,0.00,N,2,8, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index b82e29a1c83d..a9fc49d28024 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,899,899,899,899,0,0,00,0.00,Y,3,0, 20250207,899,899,899,899,0,0,00,0.00,Y,3,0, 20250206,899,899,899,899,0,0,00,0.00,Y,3,0, -20250205,899,899,899,899,0,0,00,0.00,Y,3,-1, -20250204,900,900,900,900,0,0,00,0.00,Y,3,0, -20250203,900,900,900,900,0,0,00,0.00,Y,3,0, -20250131,900,900,900,900,0,0,00,0.00,Y,3,0, -20250124,900,900,900,900,0,0,00,0.00,Y,3,0, -20250123,900,900,900,900,0,0,00,0.00,Y,3,0, +20250205,899,899,899,899,0,0,00,0.00,N,3,-1, +20250204,900,900,900,900,0,0,00,0.00,N,3,0, +20250203,900,900,900,900,0,0,00,0.00,N,3,0, +20250131,900,900,900,900,0,0,00,0.00,N,3,0, +20250124,900,900,900,900,0,0,00,0.00,N,3,0, +20250123,900,900,900,900,0,0,00,0.00,N,3,0, 20250122,900,765,900,765,2,1665,00,0.00,N,3,0, 20250121,900,900,900,900,0,0,00,0.00,N,3,0, 20250120,900,900,900,900,0,0,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 83f416d3508e..467a695d9329 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 +20250210,2660,2690,2760,2660,23082,62223080,00,0.00,N,5,-30, 20250207,2690,2710,2710,2650,19072,50941585,00,0.00,N,5,-20, 20250206,2710,2725,2725,2650,17062,46221320,00,0.00,N,2,30, 20250205,2680,2760,2810,2675,44259,121177825,00,0.00,N,5,-15, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 9e9ff42390f8..19a70411a9e0 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 +20250210,82500,82700,82800,81000,29633,2430546900,00,0.00,N,2,100, 20250207,82400,84000,84100,82400,27043,2237097900,00,0.00,N,5,-1600, 20250206,84000,82500,84400,82500,29334,2449828400,00,0.00,N,2,1600, 20250205,82400,82600,83900,81900,25176,2080385800,00,0.00,N,2,400, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index e9954c0fff55..d374376dee58 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 +20250210,7330,7250,7380,7200,25097,183123870,00,0.00,N,2,70, 20250207,7260,7400,7400,7200,24640,179154710,00,0.00,N,5,-10, 20250206,7270,7420,7540,7250,51489,376454260,00,0.00,N,5,-150, 20250205,7420,7470,7610,7330,18655,139329220,00,0.00,N,5,-50, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index bd2eb527ac33..44568303d92e 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 +20250210,3170,3200,3200,3160,22613,71842160,00,0.00,N,5,-30, 20250207,3200,3250,3265,3185,31363,100937900,00,0.00,N,5,-15, 20250206,3215,3260,3300,3210,39550,128756075,00,0.00,N,5,-45, 20250205,3260,3230,3325,3195,132729,434697570,00,0.00,N,2,90, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 56cbf19f8eaa..3be1e522861d 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 +20250210,3260,3155,3270,3130,55113,177327750,00,0.00,N,2,105, 20250207,3155,3035,3215,3035,67360,212074345,00,0.00,N,2,130, 20250206,3025,3080,3095,3020,31204,95391835,00,0.00,N,5,-55, 20250205,3080,3050,3095,3040,12289,37746675,00,0.00,N,2,20, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 1fe427572e71..c3241c335c2e 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 +20250210,4390,4450,4475,4330,170612,748212075,00,0.00,N,5,-95, 20250207,4485,4545,4580,4250,119411,531178875,00,0.00,N,5,-35, 20250206,4520,4560,4650,4475,197152,898685905,00,0.00,N,5,-40, 20250205,4560,4540,4600,4465,99509,451912655,00,0.00,N,3,0, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 86e55b65b643..e2537b7670f1 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 +20250210,2135,2065,2165,2025,1137719,2371000095,00,0.00,N,2,55, 20250207,2080,2070,2215,2065,1743695,3687655685,00,0.00,N,5,-150, 20250206,2230,2495,2495,2200,3062860,6977324360,00,0.00,N,5,-270, 20250205,2500,2370,2950,2340,9854385,26044918455,00,0.00,N,2,110, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 35fe23e900d4..a49db022ff80 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250210,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250207,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250206,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250205,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250204,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250203,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250131,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250124,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250123,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250205,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250204,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250203,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250131,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250124,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250123,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250122,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250121,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250120,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 9a14b7d645d5..4231eb20451b 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 +20250210,11350,11450,11500,11100,7337,82231280,00,0.00,N,5,-70, 20250207,11420,11360,11920,11360,16336,186491840,00,0.00,N,5,-510, 20250206,11930,11790,11970,11270,11944,136782910,00,0.00,N,2,260, 20250205,11670,11620,11770,11580,2626,30612390,00,0.00,N,2,140, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 4cf034dead15..f2a24598d0c4 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 +20250210,2720,2775,2775,2685,29963,81166460,00,0.00,N,5,-65, 20250207,2785,2710,2785,2660,21146,57019120,00,0.00,N,2,75, 20250206,2710,2755,2755,2630,41077,110275430,00,0.00,N,5,-50, 20250205,2760,2770,2790,2670,49800,135285445,00,0.00,N,5,-10, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 65c161f987f1..de3e4b3d74ab 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 +20250210,39650,39800,40200,38650,70010,2760628450,00,0.00,N,5,-550, 20250207,40200,40600,41200,40150,47005,1905649950,00,0.00,N,5,-250, 20250206,40450,40950,41250,40250,35779,1449202150,00,0.00,N,5,-700, 20250205,41150,40900,41200,40200,51660,2109636500,00,0.00,N,2,450, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index c5a359776800..c31c4a4a5e45 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 +20250210,7220,7030,7260,6960,29515,211388170,00,0.00,N,2,200, 20250207,7020,7350,7350,7020,54327,387336160,00,0.00,N,5,-300, 20250206,7320,7640,7680,7290,52751,394357980,00,0.00,N,5,-160, 20250205,7480,7700,7700,7380,65380,488204460,00,0.00,N,5,-120, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index fb91b154c728..0364ca815ac2 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,1434,1434,1434,1434,1,1434,00,0.00,N,4,-252, 20250207,1686,1400,1688,1253,104,131327,00,0.00,N,2,212, 20250206,1474,1091,1474,1091,2,2565,00,0.00,N,2,191, 20250205,1283,1283,1283,1283,2,2566,00,0.00,N,4,-226, 20250204,1509,1509,1509,1509,0,0,00,0.00,N,3,-264, 20250203,1773,1313,1773,1313,2,3086,00,0.00,N,2,229, -20250131,1544,1544,1544,1544,0,0,00,0.00,Y,3,0, -20250124,1544,1142,1544,1142,94,136932,00,0.00,Y,1,201, +20250131,1544,1544,1544,1544,0,0,00,0.00,N,3,0, +20250124,1544,1142,1544,1142,94,136932,00,0.00,N,1,201, 20250123,1343,993,1343,993,499,495857,00,0.00,N,1,175, 20250122,1168,1168,1168,1168,1,1168,00,0.00,N,4,-205, 20250121,1373,1373,1373,1373,1,1373,00,0.00,N,4,-242, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 85c077b4a203..05a0fe6de2ab 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 +20250210,2060,2085,2085,2040,42708,88008060,00,0.00,N,5,-25, 20250207,2085,2085,2095,2060,24779,51507775,00,0.00,N,2,5, 20250206,2080,2085,2090,2065,39348,81650490,00,0.00,N,2,5, 20250205,2075,2050,2080,2050,44488,91905545,00,0.00,N,2,15, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 82016c1c3818..e3a5694d68d5 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 +20250210,4600,4510,4645,4450,60085,274708990,00,0.00,N,2,55, 20250207,4545,4665,4710,4520,183405,838963375,00,0.00,N,5,-175, 20250206,4720,4685,4770,4670,59230,279852590,00,0.00,N,2,40, 20250205,4680,4785,4785,4590,78306,363776735,00,0.00,N,2,15, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index eee07fee2653..a925ed30a503 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 +20250210,1765,1763,1770,1745,43867,77352719,00,0.00,N,5,-5, 20250207,1770,1739,1775,1730,55933,98325384,00,0.00,N,2,28, 20250206,1742,1711,1745,1703,97437,169476973,00,0.00,N,2,34, 20250205,1708,1697,1718,1697,48072,82068214,00,0.00,N,2,11, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 3ae5ae4338d1..49837f10bd24 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 +20250210,13370,13040,13370,12760,71223,937223500,00,0.00,N,2,370, 20250207,13000,12900,13040,12900,39655,514356450,00,0.00,N,2,20, 20250206,12980,12810,12990,12700,37310,478840700,00,0.00,N,2,170, 20250205,12810,12640,12980,12620,28502,364816160,00,0.00,N,2,230, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 4ed7a31ceee7..f923276e93ae 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 +20250210,5440,5550,5550,5400,6771,37105600,00,0.00,N,5,-120, 20250207,5560,5580,5580,5500,2484,13715280,00,0.00,N,2,20, 20250206,5540,5580,5580,5490,6201,34139910,00,0.00,N,2,20, 20250205,5520,5550,5570,5510,1608,8920140,00,0.00,N,5,-30, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index cef69704fdfe..b58d77415e9e 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 +20250210,1512,1529,1530,1510,9581,14578969,00,0.00,N,5,-18, 20250207,1530,1537,1537,1519,3456,5322570,00,0.00,N,5,-8, 20250206,1538,1548,1548,1525,4503,6919625,00,0.00,N,5,-10, 20250205,1548,1560,1580,1530,38979,60317448,00,0.00,N,2,48, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 51d80f601424..5df42c6030da 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 +20250210,17100,17360,17950,17030,6088,104573330,00,0.00,N,5,-270, 20250207,17370,17620,18200,16900,15832,277686150,00,0.00,N,5,-250, 20250206,17620,17790,17970,17500,8986,158900600,00,0.00,N,5,-220, 20250205,17840,17000,17900,16920,22226,393095560,00,0.00,N,2,840, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 54a344169be7..415415315a27 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,9190,9190,9190,9190,0,0,00,0.00,Y,3,0, 20250207,9190,9190,9190,9190,0,0,00,0.00,Y,3,0, 20250206,9190,9190,9190,9190,0,0,00,0.00,Y,3,0, -20250205,9190,9190,9190,9190,0,0,00,0.00,Y,3,-10, -20250204,9200,9200,9200,9200,0,0,00,0.00,Y,3,0, -20250203,9200,9200,9200,9200,0,0,00,0.00,Y,3,0, -20250131,9200,7790,9200,7790,2,16990,00,0.00,Y,2,50, -20250124,9150,9150,9150,9150,0,0,00,0.00,Y,3,0, -20250123,9150,9150,9150,9150,0,0,00,0.00,Y,3,0, +20250205,9190,9190,9190,9190,0,0,00,0.00,N,3,-10, +20250204,9200,9200,9200,9200,0,0,00,0.00,N,3,0, +20250203,9200,9200,9200,9200,0,0,00,0.00,N,3,0, +20250131,9200,7790,9200,7790,2,16990,00,0.00,N,2,50, +20250124,9150,9150,9150,9150,0,0,00,0.00,N,3,0, +20250123,9150,9150,9150,9150,0,0,00,0.00,N,3,0, 20250122,9150,9150,9150,9150,0,0,00,0.00,N,3,0, 20250121,9150,9150,9150,9150,0,0,00,0.00,N,3,0, 20250120,9150,9150,9150,9150,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 4b8b6e55d9ff..f8e12cb9a443 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 +20250210,49300,48850,50300,48650,36367,1805515000,00,0.00,N,2,150, 20250207,49150,48900,49500,48900,22440,1103952200,00,0.00,N,5,-50, 20250206,49200,49250,49550,48800,29100,1430074400,00,0.00,N,2,200, 20250205,49000,48050,49300,48000,31190,1525519550,00,0.00,N,2,950, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index ba5faa014327..c280a535a751 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 +20250210,9320,9160,9360,9010,24061,222049820,00,0.00,N,2,200, 20250207,9120,9230,9400,9040,20042,183977460,00,0.00,N,5,-110, 20250206,9230,9300,9530,9200,38244,357502630,00,0.00,N,2,70, 20250205,9160,8800,9180,8800,18951,171560010,00,0.00,N,2,270, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 657f97b07d01..2b3a3a6c7de6 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 +20250210,4150,4120,4230,4120,68028,283455285,00,0.00,N,5,-30, 20250207,4180,4205,4245,4150,71906,301207455,00,0.00,N,5,-60, 20250206,4240,4230,4350,4190,226572,967323460,00,0.00,N,2,25, 20250205,4215,4100,4230,4075,70795,294744625,00,0.00,N,2,105, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 43ce165276c2..09cb5974b97b 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 +20250210,22700,22800,22800,22500,7658,173101350,00,0.00,N,5,-50, 20250207,22750,22900,22900,22600,3763,85448750,00,0.00,N,5,-50, 20250206,22800,22700,22900,22500,7573,172400500,00,0.00,N,2,100, 20250205,22700,22750,22750,22500,6560,148814750,00,0.00,N,2,50, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index e54943b8de9a..b042aac1282f 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 +20250210,1838,1780,2070,1755,491362,955096021,00,0.00,N,2,54, 20250207,1784,1739,1885,1719,138460,247262224,00,0.00,N,2,45, 20250206,1739,1738,1768,1736,31560,55106279,00,0.00,N,2,1, 20250205,1738,1765,1765,1712,52366,90327098,00,0.00,N,5,-31, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 01e2cb33cb8b..95f6c88af23b 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 +20250210,21400,21050,21400,20800,7685,162248300,00,0.00,N,2,450, 20250207,20950,21150,21150,20900,3021,63438100,00,0.00,N,5,-200, 20250206,21150,21200,21600,21000,9049,191603250,00,0.00,N,3,0, 20250205,21150,21250,21250,20800,2134,44646750,00,0.00,N,2,350, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 037ddb7fda59..cf29cdba04cb 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 +20250210,7680,7260,7680,7260,384872,2905657680,00,0.00,N,2,300, 20250207,7380,7400,7420,7230,139103,1020096130,00,0.00,N,3,0, 20250206,7380,7320,7550,7230,238840,1760612180,00,0.00,N,2,100, 20250205,7280,7050,7360,7050,209005,1511939580,00,0.00,N,2,250, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 8cee4f91859a..ce59045143cf 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 +20250210,155800,155900,160000,153300,69892,11013034600,00,0.00,N,3,0, 20250207,155800,157700,158400,154100,83586,13032005300,00,0.00,N,5,-1300, 20250206,157100,155100,158800,153600,94670,14874392300,00,0.00,N,2,2600, 20250205,154500,158000,158000,150600,152021,23238984500,00,0.00,N,5,-2200, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 948541d639dd..ef702cbcd7c9 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 +20250210,511,528,528,503,190216,97661767,00,0.00,N,5,-18, 20250207,529,524,533,521,87336,46121846,00,0.00,N,5,-6, 20250206,535,538,545,532,88132,47363752,00,0.00,N,5,-9, 20250205,544,552,553,540,104178,56931931,00,0.00,N,5,-2, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 5c1208628980..10029d9732e7 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 +20250210,14240,14310,14360,14200,15625,222790720,00,0.00,N,5,-70, 20250207,14310,14040,14430,13940,54350,775771710,00,0.00,N,2,370, 20250206,13940,13970,14000,13890,6461,90100020,00,0.00,N,5,-30, 20250205,13970,13800,14000,13730,15777,218861410,00,0.00,N,2,170, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 5d7f7d6ae329..0a59bae1d534 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 +20250210,30550,30450,31300,30350,40660,1250160700,00,0.00,N,5,-300, 20250207,30850,31000,31150,30450,27916,857149700,00,0.00,N,5,-350, 20250206,31200,30900,31500,30600,53794,1675701950,00,0.00,N,2,400, 20250205,30800,29650,31250,29500,96056,2941783800,00,0.00,N,2,1150, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 829147ffbfb7..ab58093ffa24 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 +20250210,7600,7540,7640,7500,53546,403922730,00,0.00,N,3,0, 20250207,7600,7590,7630,7480,43865,332083820,00,0.00,N,2,10, 20250206,7590,7570,7720,7500,88081,673314470,00,0.00,N,2,20, 20250205,7570,7400,7650,7280,56607,425638910,00,0.00,N,2,210, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 688826b3c01c..07e353b3e9ed 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 +20250210,3035,3050,3055,3025,42080,127753780,00,0.00,N,5,-20, 20250207,3055,3040,3100,3000,92772,283802475,00,0.00,N,2,15, 20250206,3040,3085,3090,3030,69284,211351400,00,0.00,N,5,-15, 20250205,3055,3040,3080,3015,54158,165359255,00,0.00,N,5,-5, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 89ff9cd9b14d..ae2c7f6e6ceb 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 +20250210,26150,25700,26400,24600,112493,2876243000,00,0.00,N,2,350, 20250207,25800,24750,25950,24300,123671,3126519850,00,0.00,N,2,1100, 20250206,24700,24950,25000,24400,39259,968057200,00,0.00,N,5,-50, 20250205,24750,23650,24900,23600,48098,1172672700,00,0.00,N,2,1350, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 30a6b6a942c4..0788c8712708 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 +20250210,36750,37050,37150,36350,163501,6023233950,00,0.00,N,5,-200, 20250207,36950,37150,37250,36500,128632,4752246800,00,0.00,N,5,-50, 20250206,37000,36000,37450,36000,314348,11608237150,00,0.00,N,2,1150, 20250205,35850,35800,36150,35250,107358,3834762300,00,0.00,N,2,400, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 02208df8fc81..65196ac8154c 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 +20250210,384,383,385,378,663686,253453555,00,0.00,N,2,1, 20250207,383,386,390,378,964274,369497876,00,0.00,N,5,-5, 20250206,388,398,398,385,415045,161910758,00,0.00,N,5,-2, 20250205,390,393,395,388,733237,285802880,00,0.00,N,5,-3, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 4094c31ae109..1575cb51bc6c 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 +20250210,392000,388000,393500,380500,475080,184475545500,00,0.00,N,2,500, 20250207,391500,389500,395500,384500,455077,177385197000,00,0.00,N,5,-500, 20250206,392000,382500,394500,378500,672576,261436029500,00,0.00,N,2,16000, 20250205,376000,378000,381500,371000,718400,269594712000,00,0.00,N,2,2000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 3eb2e192bd59..6b02efa0b8ef 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 +20250210,7140,6620,7320,6580,142716,1009386880,00,0.00,N,2,330, 20250207,6810,6900,6980,6680,99898,677219350,00,0.00,N,5,-130, 20250206,6940,6990,7410,6300,435752,2983250700,00,0.00,N,5,-250, 20250205,7190,9620,9890,7190,552619,4123805360,00,0.00,N,4,-3080, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 1067c317ae48..c9b8154ce6e8 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 +20250210,650,650,664,620,93783,59588192,00,0.00,N,3,0, 20250207,650,677,684,640,149818,98095860,00,0.00,N,5,-16, 20250206,666,677,693,662,49292,33311457,00,0.00,N,5,-8, 20250205,674,710,710,659,142800,96819169,00,0.00,N,5,-6, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 73e274d10bdb..eeb7d300eb2a 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,203,203,203,203,0,0,00,0.00,Y,3,0, +20250210,203,203,203,203,0,0,00,0.00,Y,3,0, +20250207,203,203,203,203,0,0,00,0.00,Y,0,0, 20250206,203,203,203,203,0,0,00,0.00,Y,0,0, -20250205,203,203,203,203,0,0,00,0.00,Y,0,0, -20250204,203,203,203,203,0,0,00,0.00,Y,0,0, -20250203,203,203,203,203,0,0,00,0.00,Y,0,0, -20250131,203,203,203,203,0,0,00,0.00,Y,0,0, -20250124,203,203,203,203,0,0,00,0.00,Y,0,0, -20250123,203,203,203,203,0,0,00,0.00,Y,0,0, +20250205,203,203,203,203,0,0,00,0.00,N,0,0, +20250204,203,203,203,203,0,0,00,0.00,N,0,0, +20250203,203,203,203,203,0,0,00,0.00,N,0,0, +20250131,203,203,203,203,0,0,00,0.00,N,0,0, +20250124,203,203,203,203,0,0,00,0.00,N,0,0, +20250123,203,203,203,203,0,0,00,0.00,N,0,0, 20250122,203,203,203,203,0,0,00,0.00,N,0,0, 20250121,203,203,203,203,0,0,00,0.00,N,0,0, 20250120,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index ef584a254290..321668753ffe 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 +20250210,1169,1200,1208,1167,59670,70224406,00,0.00,N,5,-31, 20250207,1200,1207,1224,1195,47754,57646334,00,0.00,N,5,-7, 20250206,1207,1209,1209,1190,11915,14304934,00,0.00,N,5,-2, 20250205,1209,1200,1236,1200,18777,22649574,00,0.00,N,2,9, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index e368523391e5..92639d8fb172 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 +20250210,2515,2500,2520,2440,10433,25859380,00,0.00,N,2,15, 20250207,2500,2545,2545,2470,15606,39014755,00,0.00,N,5,-45, 20250206,2545,2530,2555,2520,7227,18283930,00,0.00,N,5,-10, 20250205,2555,2565,2565,2510,11694,29531090,00,0.00,N,2,5, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 5402f947187a..363143059b90 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 +20250210,2485,2415,2510,2400,63653,157314470,00,0.00,N,2,70, 20250207,2415,2415,2445,2385,40334,97175115,00,0.00,N,3,0, 20250206,2415,2405,2440,2385,60266,145331450,00,0.00,N,2,15, 20250205,2400,2380,2425,2380,60375,144881365,00,0.00,N,2,45, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 619acc7170a1..f2680954108c 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 +20250210,1300,1305,1311,1293,53579,69639035,00,0.00,N,5,-16, 20250207,1316,1296,1319,1277,69605,90396024,00,0.00,N,2,17, 20250206,1299,1278,1322,1260,81881,105362895,00,0.00,N,2,37, 20250205,1262,1255,1293,1250,50912,64105725,00,0.00,N,2,7, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 124c6209750e..bd85511abc30 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 +20250210,787,778,801,771,127335,99430100,00,0.00,N,2,10, 20250207,777,793,795,776,104682,81918698,00,0.00,N,5,-15, 20250206,792,815,830,789,141570,113041762,00,0.00,N,5,-21, 20250205,813,837,860,801,175323,144123773,00,0.00,N,5,-12, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 7314dfce0e74..8f4a6253f99e 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 +20250210,3275,3500,3500,3050,10563,32645195,00,0.00,N,5,-205, 20250207,3480,3300,3500,3300,312,1056180,00,0.00,N,2,280, 20250206,3200,3000,3200,3000,1944,6039600,00,0.00,N,2,20, 20250205,3180,3200,3200,3180,101,321200,00,0.00,N,2,85, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 89635f7503fe..9dbb65ba824c 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 +20250210,525,570,570,520,358,191760,00,0.00,N,5,-86, 20250207,611,565,612,565,128,74802,00,0.00,N,2,78, 20250206,533,533,533,533,0,0,00,0.00,N,3,-1, 20250205,534,534,534,534,1,534,00,0.00,N,2,10, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 314e11349984..4c64c7338af8 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 +20250210,12350,11800,13050,11020,2173441,26866797810,00,0.00,N,2,940, 20250207,11410,11180,11940,11100,840398,9636467700,00,0.00,N,2,230, 20250206,11180,12000,12000,10880,1247153,14060443320,00,0.00,N,5,-430, 20250205,11610,10280,11610,10150,2072517,23078468000,00,0.00,N,2,1490, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 46896d5a4d0f..9a7e374560ad 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 +20250210,5320,5410,5420,5210,90207,483024140,00,0.00,N,2,30, 20250207,5290,5410,5450,5250,129589,694352660,00,0.00,N,5,-130, 20250206,5420,5500,5500,5380,127735,692268880,00,0.00,N,5,-100, 20250205,5520,5340,5870,5320,666025,3710006280,00,0.00,N,2,140, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 5a99038e4080..873ab6551fea 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 +20250210,6400,6290,6460,6010,61463,385407320,00,0.00,N,2,100, 20250207,6300,5830,6550,5810,197670,1252887930,00,0.00,N,2,480, 20250206,5820,5800,6060,5770,12295,71945290,00,0.00,N,2,40, 20250205,5780,6060,6230,5780,43576,259913470,00,0.00,N,5,-280, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index aa2ad1c8a96a..e71cc8f70b98 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 +20250210,5650,5690,5710,5560,2955,16557770,00,0.00,N,5,-40, 20250207,5690,5710,5780,5610,3963,22688210,00,0.00,N,5,-30, 20250206,5720,5740,5790,5710,3340,19176860,00,0.00,N,2,10, 20250205,5710,5640,5770,5640,3474,19923890,00,0.00,N,2,80, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index ef0c6ce77ad6..4b3226c02f22 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 +20250210,38300,38150,38550,37200,9901,375574150,00,0.00,N,2,150, 20250207,38150,38900,38950,37900,11801,451840300,00,0.00,N,5,-1000, 20250206,39150,38800,39700,38700,10526,412209000,00,0.00,N,2,350, 20250205,38800,38200,39250,38050,10786,417503650,00,0.00,N,2,400, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 69a36a60f1ff..1537323ceeba 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 +20250210,11530,11330,11630,11130,619345,7090099590,00,0.00,N,2,220, 20250207,11310,11980,12000,11310,1066033,12322968680,00,0.00,N,5,-690, 20250206,12000,12190,12360,11900,1087783,13221417160,00,0.00,N,2,110, 20250205,11890,12290,12450,11710,1068370,12935481810,00,0.00,N,5,-10, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index e90f215bac51..e775887272b7 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 +20250210,11960,11970,12080,11850,58685,702047940,00,0.00,N,5,-140, 20250207,12100,12310,12400,12050,77920,948186550,00,0.00,N,5,-300, 20250206,12400,12140,12460,12140,58143,718818260,00,0.00,N,2,180, 20250205,12220,12250,12370,12090,47637,580640790,00,0.00,N,5,-30, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 054ec6db49ed..9b7f0cdda790 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 +20250210,4180,4200,4240,4120,23474,97396870,00,0.00,N,5,-50, 20250207,4230,4330,4340,4210,13024,55568670,00,0.00,N,5,-50, 20250206,4280,4350,4350,4270,6700,28736685,00,0.00,N,5,-10, 20250205,4290,4345,4350,4260,10667,45884210,00,0.00,N,2,20, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 62c303288c4f..e4e1060fd6fc 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 +20250210,12070,11930,12350,11760,138860,1676883980,00,0.00,N,2,150, 20250207,11920,12110,12310,11920,151105,1827223360,00,0.00,N,5,-160, 20250206,12080,12000,12310,11970,183117,2220870280,00,0.00,N,2,220, 20250205,11860,12150,12310,11860,139562,1684581410,00,0.00,N,5,-220, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 29e49311c71c..d0f604ce535b 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 +20250210,2720,2650,2725,2570,282807,751753435,00,0.00,N,2,70, 20250207,2650,2525,2700,2475,432885,1135471170,00,0.00,N,2,110, 20250206,2540,2590,2600,2460,181494,457058320,00,0.00,N,2,35, 20250205,2505,2450,2550,2420,156997,394228900,00,0.00,N,2,35, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 84267f95cffa..04acfae77e00 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 +20250210,7990,7990,7990,7990,5,39950,00,0.00,N,2,190, 20250207,7800,7990,7990,7800,143,1116160,00,0.00,N,2,40, 20250206,7760,7770,7770,7650,45,348720,00,0.00,N,5,-20, 20250205,7780,7790,7790,7660,378,2903010,00,0.00,N,2,30, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 2c92fed55a34..6991ccbab23f 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 +20250210,36250,36000,37150,35350,78964,2879126150,00,0.00,N,2,250, 20250207,36000,36200,36600,35650,58807,2115065250,00,0.00,N,5,-150, 20250206,36150,36850,38300,36100,122458,4522158000,00,0.00,N,5,-400, 20250205,36550,36100,37250,35450,142787,5208833650,00,0.00,N,2,350, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index be97bb9c2674..2f2e97adcc6c 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 +20250210,21750,20200,22050,19990,896975,19099535430,00,0.00,N,2,1000, 20250207,20750,19200,21650,18700,1030049,21185393990,00,0.00,N,2,1550, 20250206,19200,19680,19840,18600,306832,5859660180,00,0.00,N,5,-90, 20250205,19290,18680,19600,18620,449132,8612033030,00,0.00,N,2,1140, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index d40247427a2c..85e78db20a92 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 +20250210,4750,4685,4780,4595,9255,43806000,00,0.00,N,5,-5, 20250207,4755,4775,4805,4725,4659,22186320,00,0.00,N,5,-20, 20250206,4775,4875,4880,4725,11932,56944180,00,0.00,N,5,-90, 20250205,4865,4740,4880,4665,19585,94596360,00,0.00,N,2,130, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 4033d19aabbe..72b72128b09b 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 +20250210,12190,12370,12370,11920,87388,1059494430,00,0.00,N,5,-190, 20250207,12380,12280,12510,12180,75343,934133290,00,0.00,N,2,160, 20250206,12220,12370,12400,12210,59865,734460490,00,0.00,N,5,-100, 20250205,12320,12010,12420,12000,86367,1057854460,00,0.00,N,2,430, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index fdbe6470bb68..2059908f52d5 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 +20250210,1757,1759,1759,1727,45629,79181030,00,0.00,N,5,-2, 20250207,1759,1785,1790,1701,35791,62303732,00,0.00,N,5,-21, 20250206,1780,1790,1790,1763,34279,60664603,00,0.00,N,5,-6, 20250205,1786,1795,1800,1751,21643,38660139,00,0.00,N,2,4, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 5ea7314f92ef..69b9d44dda24 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 +20250210,990,996,996,990,6,5970,00,0.00,N,2,96, 20250207,894,977,977,854,236,207614,00,0.00,N,2,41, 20250206,853,998,998,853,13507,11592782,00,0.00,N,5,-74, 20250205,927,997,997,854,11208,9722160,00,0.00,N,5,-9, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index e2a2f3620f39..a55817b57b12 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 +20250210,6790,6740,6800,6640,24453,164071630,00,0.00,N,3,0, 20250207,6790,6770,6800,6650,34398,230256880,00,0.00,N,2,10, 20250206,6780,6770,6780,6660,26518,178118630,00,0.00,N,2,10, 20250205,6770,6760,6920,6630,24165,162010090,00,0.00,N,2,10, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 894c82adf62d..3d6517ead587 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 +20250210,2700,2700,2730,2675,6318,17124225,00,0.00,N,3,0, 20250207,2700,2705,2705,2680,2389,6440875,00,0.00,N,5,-5, 20250206,2705,2755,2755,2675,7402,19982155,00,0.00,N,3,0, 20250205,2705,2720,2720,2660,5004,13527905,00,0.00,N,5,-15, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 71e48c8ccdf7..24fe51ee0fad 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 +20250210,3685,3675,3715,3575,550710,2023268980,00,0.00,N,3,0, 20250207,3685,3680,3755,3665,611290,2261695380,00,0.00,N,5,-5, 20250206,3690,3755,3795,3665,1361249,5070380555,00,0.00,N,5,-10, 20250205,3700,3655,3785,3615,1144282,4238907770,00,0.00,N,2,50, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index bfa583d49022..49ed8b9b363c 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250210,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250207,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250206,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250205,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250204,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250203,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250131,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250124,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250123,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250205,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250204,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250203,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250131,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250124,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250123,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250122,4425,4580,4580,4300,62859,276542985,00,0.00,N,5,-75, 20250121,4500,4830,4850,4445,126575,570912700,00,0.00,N,5,-410, 20250120,4910,5150,5170,3815,463691,1997517840,00,0.00,N,2,20, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index ab80cdcef65d..83fbe568e431 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 +20250210,2690,2740,2750,2625,144748,389823480,00,0.00,N,5,-60, 20250207,2750,2760,2760,2695,29109,79413010,00,0.00,N,3,0, 20250206,2750,2750,2860,2670,204045,557736685,00,0.00,N,2,5, 20250205,2745,2770,2785,2710,76648,209632330,00,0.00,N,5,-10, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index b3f91b359f6e..6aab1d92ce05 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2035,2045,2050,1965,23219,46883286,00,0.00,N,5,-10, 20250207,2045,2125,2140,2000,81062,165519575,00,0.00,N,5,-85, 20250206,2130,2115,2135,2080,8349,17609560,00,0.00,N,2,35, 20250205,2095,2130,2135,2065,15392,32242165,00,0.00,N,5,-5, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 19348e908310..895f31af8337 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 +20250210,23150,20950,23450,20550,2649738,60106498400,00,0.00,N,2,1800, 20250207,21350,22100,22400,21150,2026942,43924050600,00,0.00,N,5,-400, 20250206,21750,19400,21750,18900,2000169,40877735420,00,0.00,N,2,2630, 20250205,19120,18900,19470,18850,876132,16759411700,00,0.00,N,2,200, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index b78f27d658e4..f9660475405a 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 +20250210,44000,44350,44800,43500,258696,11372863150,00,0.00,N,5,-350, 20250207,44350,41100,45700,41100,823760,36643206200,00,0.00,N,2,3650, 20250206,40700,42650,43100,40300,295424,12151041650,00,0.00,N,5,-1600, 20250205,42300,41950,42500,41750,87882,3701851750,00,0.00,N,2,450, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 709b15d6f55f..927e278484ec 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 +20250210,1722,1651,1733,1651,208916,355644864,00,0.00,N,2,30, 20250207,1692,1723,1748,1685,272088,462962606,00,0.00,N,5,-47, 20250206,1739,1754,1794,1739,333288,590664980,00,0.00,N,5,-15, 20250205,1754,1700,1754,1700,312730,540802651,00,0.00,N,2,54, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 014ab750b5c5..b4df16cfebd6 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 +20250210,4310,4100,4440,4060,4207178,17940419290,00,0.00,N,2,330, 20250207,3980,3900,4100,3860,1960359,7855996800,00,0.00,N,2,130, 20250206,3850,3865,3910,3785,603762,2327264850,00,0.00,N,5,-10, 20250205,3860,3925,3925,3820,737750,2838110385,00,0.00,N,5,-35, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index b4621df1f937..4cb802c4adcf 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250210,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250207,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250206,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250205,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250204,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250203,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250131,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250124,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250123,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250205,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250204,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250203,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250131,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250124,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250123,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250122,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250121,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250120,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 3c64b66142d6..f04428b9624a 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 +20250210,968,963,972,958,48105,46374967,00,0.00,N,5,-5, 20250207,973,960,985,958,68871,66230390,00,0.00,N,2,13, 20250206,960,960,971,959,78309,75606363,00,0.00,N,5,-5, 20250205,965,979,979,910,101379,97070195,00,0.00,N,2,3, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 4e9be002266e..911358c04dd7 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 +20250210,2280,2210,2285,2170,1843093,4133959630,00,0.00,N,2,45, 20250207,2235,2285,2310,2220,2273541,5119555205,00,0.00,N,5,-85, 20250206,2320,2290,2340,2260,3165557,7280699340,00,0.00,N,5,-10, 20250205,2330,2100,2475,2085,24791556,57470684195,00,0.00,N,2,180, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 8b4130e18e55..8c0efe406cd2 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 +20250210,1694,1678,1703,1673,827760,1399092926,00,0.00,N,2,2, 20250207,1692,1704,1711,1685,753250,1278107826,00,0.00,N,5,-11, 20250206,1703,1722,1735,1680,1141670,1952163204,00,0.00,N,5,-23, 20250205,1726,1742,1748,1720,740215,1280203409,00,0.00,N,2,6, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index e414aaf5c527..f0464d311c7c 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 +20250210,3665,3785,3785,3490,683196,2469436065,00,0.00,N,5,-165, 20250207,3830,3980,4000,3790,302756,1171389385,00,0.00,N,5,-165, 20250206,3995,3920,3995,3820,270024,1059194985,00,0.00,N,2,55, 20250205,3940,4030,4050,3840,511521,1994124125,00,0.00,N,5,-95, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 6f03bff9f010..11b1febff7e5 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 +20250210,1784,1633,1814,1629,550357,962675996,00,0.00,N,2,125, 20250207,1659,1680,1690,1628,255138,419751430,00,0.00,N,5,-21, 20250206,1680,1781,1781,1610,327768,557533961,00,0.00,N,5,-69, 20250205,1749,1760,1769,1710,165645,287735908,00,0.00,N,5,-11, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 67c9e9f78a76..1a3378707352 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 +20250210,7680,7750,7750,7510,246726,1889282530,00,0.00,N,5,-50, 20250207,7730,7650,7840,7590,416680,3210837600,00,0.00,N,2,130, 20250206,7600,7400,7600,7380,255294,1912641260,00,0.00,N,2,160, 20250205,7440,7320,7470,7280,232582,1720683570,00,0.00,N,2,120, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 02d4079a9bf7..d3bcf25bd63b 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 +20250210,16020,16180,16180,15860,111306,1773696310,00,0.00,N,5,-160, 20250207,16180,16570,16580,15870,115940,1866906700,00,0.00,N,5,-380, 20250206,16560,16240,16710,16240,131746,2170134870,00,0.00,N,2,320, 20250205,16240,16150,16590,16080,135056,2195176180,00,0.00,N,5,-20, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 4c6081cb8592..a57457a16930 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 +20250210,11460,11300,11630,11150,266611,3019789740,00,0.00,N,2,130, 20250207,11330,11690,11930,11310,356232,4131443030,00,0.00,N,5,-600, 20250206,11930,12040,12170,11830,215551,2584135370,00,0.00,N,5,-30, 20250205,11960,11810,12130,11000,604377,7091632070,00,0.00,N,2,180, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 2b61b462f222..a6ee04d4991f 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2250,2475,2475,2250,11,24975,00,0.00,N,2,85, 20250207,2165,2200,2200,2165,5396,11717450,00,0.00,N,4,-380, 20250206,2545,2675,2675,2500,6,15355,00,0.00,N,2,210, 20250205,2335,2335,2335,2335,5,11675,00,0.00,N,2,45, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 3fe662a42cfd..3c55953c72a8 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, 20250207,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, 20250206,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, -20250205,6800,6800,6800,6800,1,6800,00,0.00,Y,2,400, +20250205,6800,6800,6800,6800,1,6800,00,0.00,N,2,400, 20250204,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250203,6400,6400,6400,6400,0,0,00,0.00,N,3,0, -20250131,6400,6400,6400,6400,1,6400,00,0.00,Y,5,-190, -20250124,6590,6590,6590,6590,0,0,00,0.00,Y,3,0, -20250123,6590,6590,6590,6590,0,0,00,0.00,Y,3,0, +20250131,6400,6400,6400,6400,1,6400,00,0.00,N,5,-190, +20250124,6590,6590,6590,6590,0,0,00,0.00,N,3,0, +20250123,6590,6590,6590,6590,0,0,00,0.00,N,3,0, 20250122,6590,6590,6590,6590,200,1318000,00,0.00,N,2,190, 20250121,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250120,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index cec8c0b888ea..b9bbc98a468c 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 +20250210,1005,1010,1022,978,284753,285964159,00,0.00,N,5,-13, 20250207,1018,1020,1032,1012,155335,158131645,00,0.00,N,5,-8, 20250206,1026,1076,1095,1018,520164,541562753,00,0.00,N,5,-61, 20250205,1087,1096,1105,1077,143451,156264132,00,0.00,N,2,5, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 93624b38b738..1530d9f554cd 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 +20250210,1130000,1160000,1163000,1127000,97885,112275328000,00,0.00,N,5,-30000, 20250207,1160000,1090000,1165000,1087000,190222,216976401000,00,0.00,N,2,71000, 20250206,1089000,1095000,1095000,1080000,47372,51498698000,00,0.00,N,2,4000, 20250205,1085000,1073000,1091000,1062000,58414,63045616000,00,0.00,N,2,13000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 91a11ee93631..e8b4f82bfa00 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 +20250210,2540,2525,2550,2510,57006,144071970,00,0.00,N,5,-15, 20250207,2555,2570,2575,2540,47827,122210720,00,0.00,N,5,-15, 20250206,2570,2535,2585,2530,77989,199912195,00,0.00,N,2,45, 20250205,2525,2520,2545,2500,77507,195675330,00,0.00,N,3,0, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 64027a642732..b5fc1721a44f 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250210,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250207,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250206,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250205,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250204,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250203,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250131,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250124,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250123,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250205,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250204,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250203,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250131,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250124,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250123,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250122,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250121,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250120,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index b830ff23dcfe..67e0265ae9b4 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 +20250210,2925,2935,2965,2925,4405,12945175,00,0.00,N,5,-30, 20250207,2955,2980,3050,2935,4817,14332045,00,0.00,N,5,-25, 20250206,2980,2980,3050,2935,8062,24107250,00,0.00,N,3,0, 20250205,2980,2960,3050,2900,5422,16225015,00,0.00,N,5,-5, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 07aa1f15f1db..eda18a34be5b 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 +20250210,5110,5010,5330,4985,2887838,14958710265,00,0.00,N,2,40, 20250207,5070,5070,5110,4940,1039999,5217437985,00,0.00,N,5,-10, 20250206,5080,5470,5650,5050,9994082,54074989620,00,0.00,N,2,90, 20250205,4990,4935,5060,4880,4029984,20562644000,00,0.00,N,2,85, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 19c4f70257ec..b8039e11376f 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 +20250210,262,260,270,255,456420,117879668,00,0.00,N,2,2, 20250207,260,267,275,258,600161,157271292,00,0.00,N,5,-7, 20250206,267,267,273,265,232867,62671327,00,0.00,N,3,0, 20250205,267,274,276,266,121568,32590491,00,0.00,N,2,2, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 50e8c2b30f50..f3ae730e24dd 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 +20250210,629,613,639,586,1534173,945519604,00,0.00,N,2,12, 20250207,617,642,653,614,1971611,1247885480,00,0.00,N,5,-23, 20250206,640,667,679,632,3249633,2115242418,00,0.00,N,5,-27, 20250205,667,753,770,654,17194268,11973158589,00,0.00,N,5,-14, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 1bef1a265578..e0ec15d2cdc7 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 +20250210,4800,4900,4900,4800,11,53800,00,0.00,N,5,-200, 20250207,5000,5200,5200,5000,2,10200,00,0.00,N,3,0, 20250206,5000,5200,5200,5000,22,110200,00,0.00,N,5,-200, 20250205,5200,5200,5200,5000,102,510400,00,0.00,N,2,200, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 64aad42b0db6..46ea02ef3236 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250210,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250207,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250206,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250205,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250204,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250203,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250131,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250124,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250123,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250205,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250204,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250203,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250131,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250124,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250123,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250122,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250121,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250120,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 95bed6349498..a35b993c917e 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,1189,1189,1189,1189,0,0,00,0.00,Y,3,0, 20250207,1189,1189,1189,1189,0,0,00,0.00,Y,3,0, 20250206,1189,1189,1189,1189,3,3567,00,0.00,Y,5,-2, 20250205,1191,1195,1195,1191,2415,2884566,00,0.00,N,5,-3, 20250204,1194,1194,1194,1194,0,0,00,0.00,N,3,-1, 20250203,1195,1195,1195,1195,835,997825,00,0.00,N,3,0, -20250131,1195,1195,1195,1195,0,0,00,0.00,Y,3,0, -20250124,1195,1195,1195,1195,0,0,00,0.00,Y,3,0, -20250123,1195,1195,1195,1195,0,0,00,0.00,Y,3,0, +20250131,1195,1195,1195,1195,0,0,00,0.00,N,3,0, +20250124,1195,1195,1195,1195,0,0,00,0.00,N,3,0, +20250123,1195,1195,1195,1195,0,0,00,0.00,N,3,0, 20250122,1195,1195,1195,1195,0,0,00,0.00,N,3,0, 20250121,1195,1195,1195,1195,0,0,00,0.00,N,3,0, 20250120,1195,1195,1195,1195,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 10b28c8db3d1..7beb7975eccf 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 +20250210,11370,11510,11870,11180,311579,3589604710,00,0.00,N,5,-220, 20250207,11590,11340,11700,11220,191753,2211092910,00,0.00,N,2,210, 20250206,11380,11180,11620,11180,245976,2805997030,00,0.00,N,2,180, 20250205,11200,11440,11470,11170,156004,1762690320,00,0.00,N,2,80, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 8b4b162db685..c7d4fba4efa6 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 +20250210,3790,3585,3860,3440,202023,745092950,00,0.00,N,2,215, 20250207,3575,3420,3600,3320,152454,534469715,00,0.00,N,2,95, 20250206,3480,3145,3500,3125,111783,374507990,00,0.00,N,2,305, 20250205,3175,3030,3535,2930,272258,872928265,00,0.00,N,2,175, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 413c1df20385..8d57eda09a4a 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 +20250210,12130,12130,12200,12010,21153,256459070,00,0.00,N,2,10, 20250207,12120,12000,12250,11870,30473,366342760,00,0.00,N,2,150, 20250206,11970,11750,12150,11610,45093,541368800,00,0.00,N,2,390, 20250205,11580,11790,11790,11560,19757,229858310,00,0.00,N,5,-210, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index f20b1d4670e3..538f73af949c 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 +20250210,6540,6600,6600,6400,35793,232723740,00,0.00,N,2,80, 20250207,6460,6480,6530,6410,27019,174070930,00,0.00,N,5,-80, 20250206,6540,6420,6600,6420,29177,190522400,00,0.00,N,2,90, 20250205,6450,6360,6460,6350,21258,136530560,00,0.00,N,2,90, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 80479ec20c63..32183d6282e2 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 +20250210,6070,5850,6160,5740,537382,3233499340,00,0.00,N,2,240, 20250207,5830,5840,5840,5730,99907,578570830,00,0.00,N,5,-10, 20250206,5840,5830,5900,5760,156813,916460560,00,0.00,N,2,10, 20250205,5830,5840,5880,5700,78779,458410000,00,0.00,N,5,-20, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 25aaaa85504b..0128b136aa1a 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 +20250210,13580,13540,13720,13010,226268,3033090870,00,0.00,N,2,40, 20250207,13540,13670,13990,13500,295295,4058099490,00,0.00,N,5,-130, 20250206,13670,13610,13730,13330,193120,2615253140,00,0.00,N,2,120, 20250205,13550,13400,13650,13350,132231,1782338720,00,0.00,N,2,200, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index f912c0c5502f..95cfdcc4d9e8 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 +20250210,879,899,899,773,15,12039,00,0.00,N,2,9, 20250207,870,899,899,850,15,12936,00,0.00,N,2,32, 20250206,838,845,845,835,1005,840256,00,0.00,N,2,94, 20250205,744,898,898,743,8973,6701568,00,0.00,N,5,-115, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 91ff572d74d7..0f9f6d974112 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 +20250210,8600,8400,8850,8230,75712,648284160,00,0.00,N,2,310, 20250207,8290,7830,8380,7830,75411,607312880,00,0.00,N,2,380, 20250206,7910,8230,8230,7800,12333,97242150,00,0.00,N,2,30, 20250205,7880,7680,8010,7680,19761,155899960,00,0.00,N,2,200, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index e465274d374c..c37a0f510b76 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 +20250210,34500,30400,35000,30200,938987,31812906650,00,0.00,N,2,3800, 20250207,30700,28650,31150,28200,330041,9932729750,00,0.00,N,2,2000, 20250206,28700,27850,28800,27850,111826,3174258800,00,0.00,N,2,850, 20250205,27850,27950,28550,27650,108024,3017250850,00,0.00,N,5,-50, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 32702dea4469..ab692efc8f13 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 +20250210,8550,8460,8550,8450,38839,329735590,00,0.00,N,2,50, 20250207,8500,8560,8590,8450,31706,269228980,00,0.00,N,5,-50, 20250206,8550,8500,8560,8450,19265,163894650,00,0.00,N,2,110, 20250205,8440,8430,8500,8430,30370,256971450,00,0.00,N,3,0, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 6114a31ee8a8..0ab103d8fb9f 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 +20250210,51900,51700,53000,51300,90369,4701540900,00,0.00,N,5,-600, 20250207,52500,52200,53100,51100,88670,4630069800,00,0.00,N,2,400, 20250206,52100,52100,53500,52000,142555,7500817400,00,0.00,N,2,100, 20250205,52000,52700,53200,51500,113436,5940736300,00,0.00,N,5,-700, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 2d056fde135a..a722fa08842e 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 +20250210,11970,12000,12000,11850,14858,177352990,00,0.00,N,5,-60, 20250207,12030,12090,12110,11950,6432,77295700,00,0.00,N,5,-70, 20250206,12100,12030,12120,11990,9530,115133890,00,0.00,N,2,70, 20250205,12030,11790,12030,11790,8975,106967820,00,0.00,N,2,250, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 9852d3c763bf..25526c3542fc 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 +20250210,15740,15530,16080,15400,37685,593424390,00,0.00,N,2,250, 20250207,15490,16000,16130,15450,44301,693399760,00,0.00,N,5,-640, 20250206,16130,15000,16630,14970,111577,1772427430,00,0.00,N,2,1110, 20250205,15020,14380,15170,14180,54728,808193950,00,0.00,N,2,640, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 255da494ee99..475f3dd23a34 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 +20250210,1810,1751,1811,1751,76104,136167353,00,0.00,N,2,40, 20250207,1770,1798,1798,1761,53708,95284713,00,0.00,N,5,-27, 20250206,1797,1845,1845,1796,57902,104849800,00,0.00,N,5,-20, 20250205,1817,1824,1848,1795,50234,91557342,00,0.00,N,2,29, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 104d586b1dfa..2b963cfdc653 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 +20250210,18530,18450,18680,18400,49268,914862570,00,0.00,N,2,60, 20250207,18470,18180,18470,18180,65107,1194912670,00,0.00,N,2,250, 20250206,18220,18280,18410,18100,102245,1861948310,00,0.00,N,5,-60, 20250205,18280,18080,18320,18070,65925,1201345610,00,0.00,N,2,180, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 57a4d76665a4..d1d777bbd8f8 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 +20250210,635,652,655,623,1597149,1014231231,00,0.00,N,5,-12, 20250207,647,654,666,645,399802,261877392,00,0.00,N,5,-11, 20250206,658,675,678,640,753320,496910459,00,0.00,N,5,-17, 20250205,675,681,687,668,305957,207381966,00,0.00,N,5,-5, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 96a512b99f31..5298150263e0 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 +20250210,31000,33800,34550,30250,607679,19323572450,00,0.00,N,5,-3000, 20250207,34000,34100,34850,33150,227023,7727953550,00,0.00,N,2,50, 20250206,33950,30800,35400,30750,948596,32088324100,00,0.00,N,2,3250, 20250205,30700,30450,31200,29600,136763,4162013650,00,0.00,N,2,400, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 762197dfb260..d977decf8a30 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 +20250210,6190,6140,6330,6040,56522,345368830,00,0.00,N,5,-110, 20250207,6300,6450,6530,6150,57224,358226300,00,0.00,N,5,-150, 20250206,6450,6550,6610,6410,17821,114812470,00,0.00,N,5,-110, 20250205,6560,6590,6640,6430,25255,164598480,00,0.00,N,5,-30, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index b0977314ab72..2e4165524f84 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 +20250210,6200,6100,6280,5990,100387,619089200,00,0.00,N,3,0, 20250207,6200,6310,6310,6070,134518,829415820,00,0.00,N,5,-110, 20250206,6310,6180,6340,6180,92468,581690390,00,0.00,N,2,120, 20250205,6190,6230,6310,6110,82313,509950990,00,0.00,N,5,-80, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 8967588671d6..48980ed98929 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 +20250210,48000,47700,48950,47400,56682,2737510450,00,0.00,N,2,50, 20250207,47950,48000,48500,46950,45831,2185808200,00,0.00,N,5,-50, 20250206,48000,44750,48100,44000,132894,6060243200,00,0.00,N,2,3250, 20250205,44750,44450,44850,42700,81605,3569052250,00,0.00,N,2,600, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index a38c44525a8a..1107cecdee6f 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 +20250210,273500,265000,278000,263500,181742,49815037500,00,0.00,N,2,7500, 20250207,266000,269500,269500,262000,100403,26602781500,00,0.00,N,5,-4500, 20250206,270500,252500,272000,250000,180092,47776342000,00,0.00,N,2,17500, 20250205,253000,251500,255500,249000,80403,20318361500,00,0.00,N,2,3000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 2cf6861b045a..39407499cd48 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 +20250210,920,906,935,888,867209,795871399,00,0.00,N,2,15, 20250207,905,970,970,874,2660187,2417634214,00,0.00,N,5,-73, 20250206,978,1101,1107,896,5639196,5622018364,00,0.00,N,5,-123, 20250205,1101,1215,1222,1097,2040055,2339576356,00,0.00,N,5,-112, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 0f715000ff8e..f2a80797db27 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 +20250210,2310,2405,2405,2300,963100,2263342350,00,0.00,N,2,5, 20250207,2305,2265,2330,2240,374466,855217105,00,0.00,N,2,35, 20250206,2270,2215,2340,2215,811496,1864495075,00,0.00,N,2,50, 20250205,2220,2130,2230,2125,364859,796099845,00,0.00,N,2,85, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 33ccfbc81fb6..5399e71fa3f7 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250210,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250207,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250206,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250205,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250204,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250203,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250131,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250124,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250123,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250205,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250204,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250203,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250131,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250124,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250123,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250122,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250121,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250120,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index fb0b0355ce38..aa49b9f1aea7 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 +20250210,58900,59500,59900,58700,15664,926491000,00,0.00,N,5,-1100, 20250207,60000,59300,60300,58900,24537,1465621700,00,0.00,N,2,800, 20250206,59200,59200,59300,58600,18541,1092949400,00,0.00,N,2,1000, 20250205,58200,57200,59200,57200,16053,938338600,00,0.00,N,2,700, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 5504a60760bf..ec2f0a3dde0f 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250210,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250207,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250206,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250205,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250204,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250203,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250131,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250124,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250123,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250205,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250204,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250203,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250131,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250124,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250123,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250122,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250121,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250120,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index b25238f3143a..3964251e5acc 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 +20250210,4695,4410,5070,4380,9941329,48082070630,00,0.00,N,2,335, 20250207,4360,4330,4550,4270,811386,3570985820,00,0.00,N,2,55, 20250206,4305,4590,4595,4300,727063,3191639115,00,0.00,N,5,-145, 20250205,4450,4325,4580,4310,1302860,5803075685,00,0.00,N,2,150, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 846df9b424f5..10bd9bd25c40 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 +20250210,38700,37050,39400,36900,99950,3827677600,00,0.00,N,2,1200, 20250207,37500,37650,37950,37050,32364,1209498400,00,0.00,N,5,-450, 20250206,37950,37800,38700,37650,24178,922333500,00,0.00,N,5,-50, 20250205,38000,38050,38250,37600,19437,737458950,00,0.00,N,2,250, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 90ad28a85bfc..c00bd4f8550e 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 +20250210,9890,9890,9920,9680,48632,476071080,00,0.00,N,2,10, 20250207,9880,10010,10090,9880,81845,813041450,00,0.00,N,5,-120, 20250206,10000,10360,10380,9960,178795,1805851590,00,0.00,N,5,-130, 20250205,10130,9640,11940,9640,2340941,25916141140,00,0.00,N,2,490, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 20e7d9b5599d..9f633e16f348 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 +20250210,1677,1668,1709,1668,16382,27554997,00,0.00,N,2,8, 20250207,1669,1670,1676,1621,38058,62823868,00,0.00,N,5,-7, 20250206,1676,1650,1684,1650,52863,88218542,00,0.00,N,2,26, 20250205,1650,1648,1658,1630,47618,78373217,00,0.00,N,2,19, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index a0cc3e077f42..7ebb9bd3fda4 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 +20250210,2505,2515,2515,2455,15929,39711670,00,0.00,N,5,-10, 20250207,2515,2545,2545,2485,20668,51860785,00,0.00,N,5,-30, 20250206,2545,2600,2600,2520,33802,85902980,00,0.00,N,5,-25, 20250205,2570,2620,2645,2570,10486,27295220,00,0.00,N,5,-30, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index f9e229e04f71..8c2c0900c044 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,500,500,500,500,0,0,00,0.00,Y,3,0, -20250206,500,500,500,500,1,500,00,0.00,Y,3,0, +20250210,499,500,500,425,38018,16643549,00,0.00,N,5,-1, +20250207,500,500,500,500,0,0,00,0.00,N,3,0, +20250206,500,500,500,500,1,500,00,0.00,N,3,0, 20250205,500,500,500,500,1,500,00,0.00,N,3,0, 20250204,500,450,500,425,131,55775,00,0.00,N,3,0, 20250203,500,500,517,450,108,49217,00,0.00,N,2,50, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 8a615d27bfd9..93d3735b3f27 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 +20250210,2510,2480,2525,2465,327994,818621315,00,0.00,N,5,-10, 20250207,2520,2550,2570,2510,316408,799998990,00,0.00,N,5,-30, 20250206,2550,2555,2580,2540,287000,732976195,00,0.00,N,5,-15, 20250205,2565,2560,2650,2525,620342,1593765345,00,0.00,N,3,0, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 4dfe13b974d0..f499b2052a5f 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 +20250210,472,472,480,470,24513,11631099,00,0.00,N,3,0, 20250207,472,486,487,466,18543,8773747,00,0.00,N,2,6, 20250206,466,464,474,462,31529,14663104,00,0.00,N,2,6, 20250205,460,468,469,452,93828,43339274,00,0.00,N,5,-8, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index aebe90f92e73..c66dbceeefa2 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 +20250210,7180,7180,7190,7100,8214,58756280,00,0.00,N,3,0, 20250207,7180,7240,7240,7110,18221,130770430,00,0.00,N,5,-50, 20250206,7230,7180,7240,7130,19869,142863120,00,0.00,N,5,-10, 20250205,7240,7170,7250,7150,17312,124747960,00,0.00,N,2,120, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index eb3c43ec3b3a..e35ac24a0a40 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 +20250210,6740,6630,6790,6570,41595,279278160,00,0.00,N,2,80, 20250207,6660,6770,6780,6530,59598,396896170,00,0.00,N,5,-120, 20250206,6780,6230,6810,6200,117253,776374500,00,0.00,N,2,500, 20250205,6280,6230,6320,6100,46180,285932860,00,0.00,N,2,50, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index db7f8c302d2f..a3a34a67f298 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 +20250210,5890,5980,5980,5600,69,406880,00,0.00,N,5,-40, 20250207,5930,6000,6000,5800,35,207240,00,0.00,N,2,40, 20250206,5890,5990,5990,5400,556,3203100,00,0.00,N,5,-90, 20250205,5980,5980,5980,5980,1,5980,00,0.00,N,2,40, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 412cef5d2f1f..0782282b18a7 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 +20250210,7530,7240,7530,7010,50528,369171210,00,0.00,N,2,290, 20250207,7240,7350,7350,6860,38588,269869130,00,0.00,N,3,0, 20250206,7240,7140,7250,7020,15215,108692100,00,0.00,N,2,110, 20250205,7130,7140,7290,7100,11801,84427770,00,0.00,N,5,-10, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 384e0cb4c121..745f5ff55b46 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 +20250210,5680,5610,5820,5570,99669,567327570,00,0.00,N,2,30, 20250207,5650,5800,5800,5570,140246,790327220,00,0.00,N,5,-150, 20250206,5800,5770,5910,5720,239541,1383468510,00,0.00,N,2,140, 20250205,5660,5560,5880,5550,291482,1673195970,00,0.00,N,2,100, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 2e50f2c00aed..301e60f88236 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,1530,1600,1600,1530,120,184300,00,0.00,N,4,-270, 20250207,1800,1800,1800,1700,120,215000,00,0.00,N,5,-100, 20250206,1900,1900,1900,1900,0,0,00,0.00,N,3,0, 20250205,1900,2000,2000,1900,210,400000,00,0.00,N,5,-100, 20250204,2000,2000,2000,2000,0,0,00,0.00,N,3,0, 20250203,2000,2000,2000,2000,0,0,00,0.00,N,3,0, -20250131,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, -20250124,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, -20250123,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250131,2000,2000,2000,2000,0,0,00,0.00,N,3,0, +20250124,2000,2000,2000,2000,0,0,00,0.00,N,3,0, +20250123,2000,2000,2000,2000,0,0,00,0.00,N,3,0, 20250122,2000,2000,2000,2000,0,0,00,0.00,N,3,0, 20250121,2000,2000,2000,2000,0,0,00,0.00,N,3,0, 20250120,2000,2000,2000,2000,3,6000,00,0.00,N,5,-200, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 22e7297b32d5..2d81724dc21a 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 +20250210,4390,4390,4445,4310,28711,125478480,00,0.00,N,2,10, 20250207,4380,4380,4390,4335,8705,37994705,00,0.00,N,3,0, 20250206,4380,4340,4405,4275,23463,102116325,00,0.00,N,5,-25, 20250205,4405,4505,4505,4340,34704,152322920,00,0.00,N,5,-90, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 744830d2f133..305863b70f27 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,499,499,499,499,0,0,00,0.00,Y,3,0, +20250210,499,499,499,499,0,0,00,0.00,Y,3,0, +20250207,499,499,499,499,0,0,00,0.00,Y,0,0, 20250206,499,499,499,499,0,0,00,0.00,Y,0,0, -20250205,499,499,499,499,0,0,00,0.00,Y,0,0, -20250204,499,499,499,499,0,0,00,0.00,Y,0,0, -20250203,499,499,499,499,0,0,00,0.00,Y,0,0, -20250131,499,499,499,499,0,0,00,0.00,Y,0,0, -20250124,499,499,499,499,0,0,00,0.00,Y,0,0, -20250123,499,499,499,499,0,0,00,0.00,Y,0,0, +20250205,499,499,499,499,0,0,00,0.00,N,0,0, +20250204,499,499,499,499,0,0,00,0.00,N,0,0, +20250203,499,499,499,499,0,0,00,0.00,N,0,0, +20250131,499,499,499,499,0,0,00,0.00,N,0,0, +20250124,499,499,499,499,0,0,00,0.00,N,0,0, +20250123,499,499,499,499,0,0,00,0.00,N,0,0, 20250122,499,499,499,499,0,0,00,0.00,N,0,0, 20250121,499,499,499,499,0,0,00,0.00,N,0,0, 20250120,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index d36edee15c7e..6aff96797b5d 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 +20250210,1901,1722,1992,1722,1459480,2739853989,00,0.00,N,2,169, 20250207,1732,1691,1735,1691,63194,108822776,00,0.00,N,2,36, 20250206,1696,1701,1723,1655,34774,58973481,00,0.00,N,5,-10, 20250205,1706,1630,1753,1624,91916,156416516,00,0.00,N,2,86, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index c5e758fd3edf..82939bf6ddc3 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250210,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250207,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250206,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250205,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250204,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250203,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250131,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250124,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250123,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250205,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250204,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250203,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250131,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250124,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250123,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250122,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250121,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250120,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 334e374c6d69..3b7d3a36b077 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 +20250210,2135,1994,2135,1994,392038,808854399,00,0.00,N,2,135, 20250207,2000,2010,2050,1990,232502,465701353,00,0.00,N,5,-10, 20250206,2010,2075,2075,2000,188065,379453940,00,0.00,N,5,-20, 20250205,2030,1989,2060,1945,211473,426268038,00,0.00,N,2,57, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index d6e20f7dabc0..04cf848c8482 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 +20250210,2185,2185,2205,2115,113270,244335310,00,0.00,N,3,0, 20250207,2185,2200,2230,2170,60239,131494265,00,0.00,N,5,-25, 20250206,2210,2190,2245,2180,43123,94680000,00,0.00,N,2,20, 20250205,2190,2150,2235,2150,67266,147867115,00,0.00,N,2,30, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 6d68fec6adc9..3d874c4450fa 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 +20250210,2585,2475,2595,2410,18821,46652115,00,0.00,N,2,125, 20250207,2460,2565,2565,2400,10489,25585640,00,0.00,N,5,-110, 20250206,2570,2450,2600,2450,4042,10051655,00,0.00,N,2,105, 20250205,2465,2450,2480,2400,13236,32261675,00,0.00,N,5,-10, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index adaad554221f..1055de4023a3 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 +20250210,387,388,400,338,14088,5458609,00,0.00,N,5,-1, 20250207,388,468,468,369,10312,3925749,00,0.00,N,5,-45, 20250206,433,455,455,340,2162,740892,00,0.00,N,2,36, 20250205,397,468,468,373,952,358188,00,0.00,N,5,-41, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 8fdc438a44e4..25f9f184f47a 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 +20250210,27800,28050,28200,27750,856,23868600,00,0.00,N,5,-250, 20250207,28050,28300,28300,28050,535,15038150,00,0.00,N,5,-250, 20250206,28300,28300,28450,27750,1060,29695500,00,0.00,N,3,0, 20250205,28300,28500,28500,28300,429,12166200,00,0.00,N,5,-200, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 732bccecb7e1..23d5925a3ba7 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 +20250210,3955,3945,4000,3925,130454,516188320,00,0.00,N,2,20, 20250207,3935,4035,4055,3935,133250,530607760,00,0.00,N,5,-100, 20250206,4035,4030,4120,3995,213912,869787560,00,0.00,N,5,-50, 20250205,4085,4050,4100,4020,273113,1110740245,00,0.00,N,5,-40, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 9a0ee39e4ff6..2736dcdc7a27 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 +20250210,17990,17320,18140,17100,345407,6109977060,00,0.00,N,2,450, 20250207,17540,17810,18130,17200,332594,5916413330,00,0.00,N,5,-250, 20250206,17790,17700,18390,17240,419430,7455102830,00,0.00,N,2,390, 20250205,17400,17630,17690,17150,318775,5546283730,00,0.00,N,2,50, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 5bf7df83e172..78ec0c95eb2a 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 +20250210,12570,12350,12600,11730,33754,412963190,00,0.00,N,2,220, 20250207,12350,12290,12470,12150,12295,151067460,00,0.00,N,5,-40, 20250206,12390,12300,12400,12020,22283,273330740,00,0.00,N,2,90, 20250205,12300,11890,12360,11830,55904,673636880,00,0.00,N,2,290, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index cec3644a52e9..035fde5a31c1 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 +20250210,7150,7420,7450,7080,441647,3193658860,00,0.00,N,5,-130, 20250207,7280,7100,7330,6940,449903,3233495490,00,0.00,N,2,170, 20250206,7110,7190,7370,6910,672966,4804013530,00,0.00,N,5,-20, 20250205,7130,7150,7210,7040,390453,2780236020,00,0.00,N,2,30, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 09629de4775d..ace878bf3268 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 +20250210,871,900,912,851,2083120,1836475343,00,0.00,N,5,-32, 20250207,903,908,945,880,3617537,3290838770,00,0.00,N,2,18, 20250206,885,824,995,806,16327823,15122524687,00,0.00,N,2,95, 20250205,790,749,790,737,2333907,1781800035,00,0.00,N,2,46, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 737d68095093..b39984ccc6bf 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,967,967,967,967,0,0,00,0.00,Y,3,0, +20250210,967,967,967,967,0,0,00,0.00,Y,3,0, +20250207,967,967,967,967,0,0,00,0.00,Y,0,0, 20250206,967,967,967,967,0,0,00,0.00,Y,0,0, -20250205,967,967,967,967,0,0,00,0.00,Y,0,0, -20250204,967,967,967,967,0,0,00,0.00,Y,0,0, -20250203,967,967,967,967,0,0,00,0.00,Y,0,0, -20250131,967,967,967,967,0,0,00,0.00,Y,0,0, -20250124,967,967,967,967,0,0,00,0.00,Y,0,0, -20250123,967,967,967,967,0,0,00,0.00,Y,0,0, +20250205,967,967,967,967,0,0,00,0.00,N,0,0, +20250204,967,967,967,967,0,0,00,0.00,N,0,0, +20250203,967,967,967,967,0,0,00,0.00,N,0,0, +20250131,967,967,967,967,0,0,00,0.00,N,0,0, +20250124,967,967,967,967,0,0,00,0.00,N,0,0, +20250123,967,967,967,967,0,0,00,0.00,N,0,0, 20250122,967,967,967,967,0,0,00,0.00,N,0,0, 20250121,967,967,967,967,0,0,00,0.00,N,0,0, 20250120,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index d7bc7ec69ec5..7faff1e8820e 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 +20250210,23900,23000,24350,22850,534022,12673554550,00,0.00,N,2,950, 20250207,22950,21900,23450,21650,726427,16558062450,00,0.00,N,2,1100, 20250206,21850,21750,22450,21400,559617,12260648500,00,0.00,N,2,800, 20250205,21050,21700,21850,20850,388058,8299393350,00,0.00,N,3,0, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 7bec8e74b2c6..7f33abd99116 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 +20250210,2435,2340,2865,2290,633588,1665141425,00,0.00,N,2,95, 20250207,2340,2350,2500,2270,37520,88067090,00,0.00,N,5,-45, 20250206,2385,2475,2475,2350,9350,22277545,00,0.00,N,5,-25, 20250205,2410,2400,2510,2400,13697,33227105,00,0.00,N,2,10, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 02bc9d5f62dd..d94109d36568 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 +20250210,5050,4935,5050,4855,402005,1995635315,00,0.00,N,2,65, 20250207,4985,4700,5580,4690,6822261,35906113485,00,0.00,N,2,485, 20250206,4500,4420,4500,4380,75887,336359230,00,0.00,N,2,80, 20250205,4420,4390,4500,4390,75476,335928755,00,0.00,N,2,75, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 4f3691e5b4c5..e446df66fb09 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 +20250210,2860,2810,3140,2770,454115,1348076025,00,0.00,N,2,15, 20250207,2845,2875,2915,2835,28903,83075280,00,0.00,N,5,-25, 20250206,2870,2860,2900,2860,18964,54542415,00,0.00,N,2,10, 20250205,2860,2855,2945,2760,83831,242042725,00,0.00,N,2,25, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index e2df6c03b7b2..f4b4bdb23a88 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 +20250210,1505,1490,1505,1490,18439,27615745,00,0.00,N,3,0, 20250207,1505,1492,1509,1490,2638,3954432,00,0.00,N,3,0, 20250206,1505,1475,1508,1470,11076,16451495,00,0.00,N,2,30, 20250205,1475,1450,1510,1450,4211,6249684,00,0.00,N,2,15, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 11fe97ccb22b..f35467846668 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 +20250210,11010,10960,11160,10960,1220,13504930,00,0.00,N,5,-20, 20250207,11030,11020,11160,10940,5112,56488710,00,0.00,N,2,10, 20250206,11020,11070,11090,11010,1275,14058350,00,0.00,N,5,-80, 20250205,11100,11120,11120,11100,96,1066540,00,0.00,N,2,20, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index f87d5c7c45fa..42b0414a47b7 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 +20250210,3005,3020,3055,3000,8439,25422555,00,0.00,N,5,-15, 20250207,3020,3050,3060,3010,23247,70203965,00,0.00,N,5,-30, 20250206,3050,3050,3080,3015,40240,122475930,00,0.00,N,3,0, 20250205,3050,3050,3080,3020,15064,45828735,00,0.00,N,3,0, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 9c077486d697..fe3cce6e2b0c 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 +20250210,7410,7050,7600,6910,862553,6314954880,00,0.00,N,2,370, 20250207,7040,7010,7140,6960,213073,1498382010,00,0.00,N,3,0, 20250206,7040,7060,7150,7000,122571,863819310,00,0.00,N,5,-20, 20250205,7060,6930,7140,6930,156213,1104771580,00,0.00,N,2,160, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 238dc82d178f..eb10a9f5735d 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 +20250210,5220,5160,5250,5110,10436,54060170,00,0.00,N,2,20, 20250207,5200,5600,5600,5060,56889,301626150,00,0.00,N,5,-320, 20250206,5520,5090,5610,5010,69005,375449550,00,0.00,N,2,430, 20250205,5090,5190,5190,4970,16282,82192580,00,0.00,N,5,-60, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 3a7f4e3da756..f7a8edcf4b88 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250210,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250207,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250206,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250205,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250204,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250203,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250131,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250124,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250123,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250205,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250204,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250203,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250131,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250124,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250123,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250122,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250121,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250120,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index fe78ea7a17eb..2c7dfcae1753 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 +20250210,707,705,719,698,48214,33996174,00,0.00,N,2,2, 20250207,705,707,707,693,21303,14913608,00,0.00,N,5,-2, 20250206,707,708,710,694,38534,27100684,00,0.00,N,5,-3, 20250205,710,711,711,677,88186,60908300,00,0.00,N,5,-1, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 69aa10c08601..2fc4a7990e3b 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 +20250210,3975,4090,4090,3800,6408,24738345,00,0.00,N,5,-95, 20250207,4070,4080,4080,3915,602,2358850,00,0.00,N,2,10, 20250206,4060,4100,4100,3910,3677,14595560,00,0.00,N,2,30, 20250205,4030,4090,4090,3910,627,2500905,00,0.00,N,2,40, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 400c48c27afa..b20d7f54b54d 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 +20250210,14770,14080,15090,13990,2360479,34446758220,00,0.00,N,2,360, 20250207,14410,11630,14800,11450,4163223,56997488310,00,0.00,N,2,2790, 20250206,11620,11610,11850,11420,309589,3570407200,00,0.00,N,2,140, 20250205,11480,11360,11670,11360,178401,2061263500,00,0.00,N,2,260, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 700e98946faa..b48c27c97671 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20250210,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20250207,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20250206,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250205,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250204,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250203,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250131,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250124,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250123,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, +20250205,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20250204,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20250203,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20250131,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20250124,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20250123,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250122,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250121,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250120,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 005f78b1b008..8f68a4060a24 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 +20250210,3425,3450,3580,3395,33301,115009870,00,0.00,N,5,-45, 20250207,3470,3480,3490,3405,17224,59637965,00,0.00,N,5,-10, 20250206,3480,3375,3555,3320,48136,167571890,00,0.00,N,2,125, 20250205,3355,3355,3370,3325,6362,21319130,00,0.00,N,3,0, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 160ffc3b385d..3fea02a07f97 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,291,217,291,217,7,1594,00,0.00,N,2,36, 20250207,255,255,255,255,2,510,00,0.00,N,4,-44, 20250206,299,254,299,254,20,5530,00,0.00,N,2,1, 20250205,298,298,298,298,0,0,00,0.00,N,3,15, 20250204,283,283,283,283,0,0,00,0.00,N,3,35, -20250203,248,248,248,248,0,0,00,0.00,Y,3,-1, -20250131,249,214,249,214,3,677,00,0.00,Y,5,-2, -20250124,251,251,251,248,300,75208,00,0.00,Y,2,30, +20250203,248,248,248,248,0,0,00,0.00,N,3,-1, +20250131,249,214,249,214,3,677,00,0.00,N,5,-2, +20250124,251,251,251,248,300,75208,00,0.00,N,2,30, 20250123,221,221,221,221,20,4420,00,0.00,N,2,23, 20250122,198,198,200,198,15,2990,00,0.00,N,5,-2, 20250121,200,166,200,165,15,2515,00,0.00,N,2,6, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index e28b50754b39..80688c849048 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 +20250210,3035,2910,3080,2870,278620,837426185,00,0.00,N,2,130, 20250207,2905,2950,2995,2905,97150,286461305,00,0.00,N,5,-70, 20250206,2975,2910,2985,2905,67371,198911860,00,0.00,N,2,35, 20250205,2940,2910,2950,2905,34607,101290810,00,0.00,N,3,0, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 8403d402ced5..d16e88e8b557 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2580,2630,2670,2530,74141,193297455,00,0.00,N,5,-60, 20250207,2640,2690,2750,2625,79572,212174425,00,0.00,N,5,-50, 20250206,2690,2660,2730,2625,71168,190195230,00,0.00,N,2,30, 20250205,2660,2730,2790,2655,112643,303721480,00,0.00,N,5,-80, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 863f0525ace4..487cafd27904 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 +20250210,3875,4100,4100,3860,4566,17905545,00,0.00,N,2,55, 20250207,3820,4245,4245,3815,14028,55048645,00,0.00,N,5,-220, 20250206,4040,4035,4050,4015,3088,12463260,00,0.00,N,2,25, 20250205,4015,4080,4100,4010,4203,17026325,00,0.00,N,5,-5, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index c5e4815e8a79..38c6a936abe3 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 +20250210,17200,16920,17600,16810,36285,628073450,00,0.00,N,2,10, 20250207,17190,17200,17440,16880,33462,571553150,00,0.00,N,5,-230, 20250206,17420,17290,17780,17290,24416,428995460,00,0.00,N,2,140, 20250205,17280,17650,17780,17190,39626,690538550,00,0.00,N,5,-370, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 6e2aa7c4fa5f..a84e6f3fadfa 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, 20250207,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, 20250206,3000,3000,3000,3000,0,0,00,0.00,Y,3,-80, -20250205,3080,3080,3080,3080,0,0,00,0.00,Y,3,0, -20250204,3080,3080,3080,3080,0,0,00,0.00,Y,3,0, -20250203,3080,3080,3080,3080,0,0,00,0.00,Y,3,-20, -20250131,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, -20250124,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, -20250123,3100,2775,3100,2775,205,634230,00,0.00,Y,2,310, +20250205,3080,3080,3080,3080,0,0,00,0.00,N,3,0, +20250204,3080,3080,3080,3080,0,0,00,0.00,N,3,0, +20250203,3080,3080,3080,3080,0,0,00,0.00,N,3,-20, +20250131,3100,3100,3100,3100,0,0,00,0.00,N,3,0, +20250124,3100,3100,3100,3100,0,0,00,0.00,N,3,0, +20250123,3100,2775,3100,2775,205,634230,00,0.00,N,2,310, 20250122,2790,2070,2790,2070,450,1104430,00,0.00,N,1,360, 20250121,2430,2430,2430,2430,0,0,00,0.00,N,3,0, 20250120,2430,2430,2430,2430,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 1dd5ed824e42..a0301f358dc4 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 20250207,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 20250206,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250205,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250204,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250203,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250131,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250124,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250123,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, +20250205,2995,2995,2995,2995,0,0,00,0.00,N,3,0, +20250204,2995,2995,2995,2995,0,0,00,0.00,N,3,0, +20250203,2995,2995,2995,2995,0,0,00,0.00,N,3,0, +20250131,2995,2995,2995,2995,0,0,00,0.00,N,3,0, +20250124,2995,2995,2995,2995,0,0,00,0.00,N,3,0, +20250123,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250122,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250121,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250120,2995,2995,2995,2995,2,5990,00,0.00,N,2,5, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 9bbaeb36be06..5c5fc13b180e 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 +20250210,2510,2515,2555,2455,500006,1248524095,00,0.00,N,5,-45, 20250207,2555,2555,2615,2530,467643,1201384415,00,0.00,N,5,-15, 20250206,2570,2655,2670,2560,851223,2224738095,00,0.00,N,5,-60, 20250205,2630,2600,2780,2580,1917757,5100376965,00,0.00,N,2,95, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index ef206dfe5cc0..8ad10894dd4e 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 +20250210,2975,2865,3000,2820,98255,287415575,00,0.00,N,2,110, 20250207,2865,2830,2890,2780,42273,119453770,00,0.00,N,2,35, 20250206,2830,2770,2850,2765,60200,168502575,00,0.00,N,2,50, 20250205,2780,2780,2800,2750,66030,183722840,00,0.00,N,2,5, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index a2299f493bd5..d909d8604b86 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 +20250210,582,574,586,574,22568,13041579,00,0.00,N,2,8, 20250207,574,568,575,551,16442,9299970,00,0.00,N,2,6, 20250206,568,560,573,559,25924,14607177,00,0.00,N,2,8, 20250205,560,550,568,550,30988,17290996,00,0.00,N,2,10, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index a0598f4dae1c..ce81bb35e99f 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 +20250210,4730,4800,4890,4730,26087,124188365,00,0.00,N,5,-5, 20250207,4735,4860,4860,4735,43812,208589745,00,0.00,N,5,-110, 20250206,4845,4950,4985,4800,84274,408459265,00,0.00,N,5,-80, 20250205,4925,4780,4945,4770,54937,268142240,00,0.00,N,2,100, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index e4b1e4c3cc51..1285c80993d9 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 +20250210,13660,13410,13760,13270,223324,3042790430,00,0.00,N,2,250, 20250207,13410,13620,13880,13340,222475,3008392600,00,0.00,N,5,-190, 20250206,13600,13670,13700,13530,158343,2155595590,00,0.00,N,3,0, 20250205,13600,13260,13650,13260,306010,4140196450,00,0.00,N,2,350, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 7536893a67f4..d01e0157ac9b 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 +20250210,923,915,923,897,35103,32026933,00,0.00,N,2,8, 20250207,915,918,923,914,38320,35199391,00,0.00,N,5,-8, 20250206,923,918,923,903,24207,22212093,00,0.00,N,2,5, 20250205,918,906,918,906,28908,26401651,00,0.00,N,2,12, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index bd60c0a4af72..4dad983669c5 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 +20250210,12020,11690,12070,11480,20881,245742450,00,0.00,N,2,330, 20250207,11690,11980,12130,11510,20226,237721910,00,0.00,N,5,-270, 20250206,11960,12080,12200,11890,17672,212872550,00,0.00,N,5,-50, 20250205,12010,11800,12060,11800,12382,148070610,00,0.00,N,2,110, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 8d151298c4a1..710934c372c8 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 +20250210,8770,8250,8800,8030,931201,7959540070,00,0.00,N,2,520, 20250207,8250,8460,8780,8250,1104471,9410837790,00,0.00,N,5,-350, 20250206,8600,7370,8900,7240,6043479,50751368750,00,0.00,N,2,1420, 20250205,7180,7360,7440,7110,321354,2317984650,00,0.00,N,2,80, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index d9f5ae198631..08023d1f216f 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250210,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250207,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250206,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250205,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250204,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250203,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250131,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250124,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250123,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250205,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250204,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250203,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250131,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250124,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250123,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250122,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250121,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250120,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 10995c250ccb..61fb74d7df2b 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250210,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250207,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250206,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250205,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250204,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250203,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250131,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250124,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250123,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250205,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250204,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250203,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250131,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250124,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250123,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250122,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250121,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250120,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 7ecf70de8709..e9e5e254ab8f 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 +20250210,8220,8310,8880,8100,879905,7500995060,00,0.00,N,5,-170, 20250207,8390,8040,8420,7850,421245,3446994640,00,0.00,N,2,350, 20250206,8040,8120,8130,7940,243421,1954083830,00,0.00,N,5,-30, 20250205,8070,7950,8190,7800,395286,3160023140,00,0.00,N,2,140, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index d9214965dcfc..85d709f81051 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250210,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250207,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250206,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250205,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250204,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250203,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250131,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250124,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250123,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250205,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250204,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250203,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250131,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250124,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250123,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250122,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250121,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250120,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index f57414ad03d9..79d3f37c1bdf 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 +20250210,26700,26700,26700,26700,95531,2550554700,00,0.00,N,1,6150, 20250207,20550,17930,21150,16500,1266924,24153419590,00,0.00,N,2,3160, 20250206,17390,18850,19610,17050,526153,9690432480,00,0.00,N,5,-1460, 20250205,18850,17300,19120,17130,658327,12127892240,00,0.00,N,2,1920, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 4042d352c77e..3461577f8cec 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,612,612,612,612,0,0,00,0.00,Y,3,0, +20250210,612,612,612,612,0,0,00,0.00,Y,3,0, +20250207,612,612,612,612,0,0,00,0.00,Y,0,0, 20250206,612,612,612,612,0,0,00,0.00,Y,0,0, -20250205,612,612,612,612,0,0,00,0.00,Y,0,0, -20250204,612,612,612,612,0,0,00,0.00,Y,0,0, -20250203,612,612,612,612,0,0,00,0.00,Y,0,0, -20250131,612,612,612,612,0,0,00,0.00,Y,0,0, -20250124,612,612,612,612,0,0,00,0.00,Y,0,0, -20250123,612,612,612,612,0,0,00,0.00,Y,0,0, +20250205,612,612,612,612,0,0,00,0.00,N,0,0, +20250204,612,612,612,612,0,0,00,0.00,N,0,0, +20250203,612,612,612,612,0,0,00,0.00,N,0,0, +20250131,612,612,612,612,0,0,00,0.00,N,0,0, +20250124,612,612,612,612,0,0,00,0.00,N,0,0, +20250123,612,612,612,612,0,0,00,0.00,N,0,0, 20250122,612,612,612,612,0,0,00,0.00,N,0,0, 20250121,612,612,612,612,0,0,00,0.00,N,0,0, 20250120,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index fa0b8c4109f3..9b8b113a79aa 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250207,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250206,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250205,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250204,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250203,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250131,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250124,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250123,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250205,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250204,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250203,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250131,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250124,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250123,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250122,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250121,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250120,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index db99b597a463..b34ae4f137fa 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 +20250210,1080,1084,1084,1041,55593,59260568,00,0.00,N,5,-4, 20250207,1084,1088,1088,1063,44893,48168317,00,0.00,N,5,-2, 20250206,1086,1108,1108,1072,19441,21083641,00,0.00,N,2,5, 20250205,1081,1088,1111,1080,49126,53598794,00,0.00,N,5,-7, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 0737f611d0eb..8ddf6e09e20a 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 +20250210,10320,10350,10390,10280,9777,100904180,00,0.00,N,2,10, 20250207,10310,10370,10440,10300,8599,88980390,00,0.00,N,5,-60, 20250206,10370,10280,10370,10280,2716,28021330,00,0.00,N,2,90, 20250205,10280,10270,10310,10240,3444,35351170,00,0.00,N,2,10, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 72a2e85341d9..df07baabfa0d 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 +20250210,434,441,446,430,529002,230797428,00,0.00,N,5,-10, 20250207,444,452,458,436,644910,286429245,00,0.00,N,5,-11, 20250206,455,447,457,447,253661,114700572,00,0.00,N,2,5, 20250205,450,444,451,441,125534,56320962,00,0.00,N,2,5, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index c1912c4c0bd2..bf67603a1e82 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 +20250210,1712,1724,1737,1705,4224,7274504,00,0.00,N,5,-25, 20250207,1737,1725,1744,1725,5299,9205612,00,0.00,N,2,12, 20250206,1725,1723,1745,1675,9914,17046316,00,0.00,N,2,6, 20250205,1719,1715,1725,1688,12339,20945090,00,0.00,N,2,16, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index b4c7248d037d..07fe3e43e777 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 +20250210,8860,8200,8980,8050,298209,2589702070,00,0.00,N,2,630, 20250207,8230,8110,8630,8110,153546,1278665430,00,0.00,N,2,20, 20250206,8210,8290,8300,8050,69597,568244320,00,0.00,N,3,0, 20250205,8210,7940,8280,7590,147446,1170401610,00,0.00,N,2,310, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 1fd93125f790..a95d7953d0c5 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 +20250210,18620,16800,18620,16790,271129,4806196430,00,0.00,N,2,1590, 20250207,17030,17540,17550,16940,177684,3041790670,00,0.00,N,5,-520, 20250206,17550,17640,17920,17500,139474,2464538050,00,0.00,N,5,-80, 20250205,17630,17480,17800,17310,103178,1816140790,00,0.00,N,2,130, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index ced553c9ed49..a6d7b3dc6850 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 +20250210,6720,6740,6800,6650,3862,25828140,00,0.00,N,5,-20, 20250207,6740,6710,6800,6650,9100,61118940,00,0.00,N,3,0, 20250206,6740,6800,6800,6650,9358,62927340,00,0.00,N,2,60, 20250205,6680,6610,6700,6590,6184,41055750,00,0.00,N,2,10, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index b09d4627a7ee..7acdba777602 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 +20250210,1909,1852,1926,1851,50096,94929110,00,0.00,N,2,17, 20250207,1892,1940,1958,1879,82797,158312617,00,0.00,N,5,-33, 20250206,1925,1910,1945,1910,66233,127416569,00,0.00,N,2,4, 20250205,1921,1948,1949,1890,56952,109051747,00,0.00,N,5,-5, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 0f70f893a3dc..d2a2160a1d36 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 +20250210,5400,5330,5540,5330,3749,20412660,00,0.00,N,2,30, 20250207,5370,5570,5570,5250,2133,11335430,00,0.00,N,5,-140, 20250206,5510,5310,5630,5250,10724,57657540,00,0.00,N,5,-40, 20250205,5550,5580,5580,5350,637,3486050,00,0.00,N,5,-10, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index ffd1e2acc0a3..ac1981c26425 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 +20250210,41300,42500,42700,41050,295160,12277730400,00,0.00,N,5,-1200, 20250207,42500,45100,45200,42500,437044,18883058950,00,0.00,N,5,-2250, 20250206,44750,44100,47000,43700,708141,32131343150,00,0.00,N,2,1150, 20250205,43600,45350,45600,42400,469130,20700562950,00,0.00,N,5,-1700, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index be4abc47cbd8..0d4ea4b08831 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 +20250210,26350,25700,26450,24400,180072,4622015450,00,0.00,N,2,450, 20250207,25900,25400,26100,25000,217420,5613446450,00,0.00,N,2,650, 20250206,25250,24250,25900,23850,409442,10305204650,00,0.00,N,2,950, 20250205,24300,23100,24950,22750,376864,9007433900,00,0.00,N,2,1200, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index fa34ff3ceaea..7667f6d81076 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 +20250210,9430,9520,9600,9390,58089,549805430,00,0.00,N,5,-100, 20250207,9530,9730,9740,9430,91355,872250080,00,0.00,N,5,-200, 20250206,9730,9730,9790,9600,35142,340525740,00,0.00,N,3,0, 20250205,9730,9830,9830,9560,86661,839060760,00,0.00,N,5,-100, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 42ddeeff4c16..b469ed1298a8 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,229,229,229,229,0,0,00,0.00,Y,3,0, +20250210,229,229,229,229,0,0,00,0.00,Y,3,0, +20250207,229,229,229,229,0,0,00,0.00,Y,0,0, 20250206,229,229,229,229,0,0,00,0.00,Y,0,0, -20250205,229,229,229,229,0,0,00,0.00,Y,0,0, -20250204,229,229,229,229,0,0,00,0.00,Y,0,0, -20250203,229,229,229,229,0,0,00,0.00,Y,0,0, -20250131,229,229,229,229,0,0,00,0.00,Y,0,0, -20250124,229,229,229,229,0,0,00,0.00,Y,0,0, -20250123,229,229,229,229,0,0,00,0.00,Y,0,0, +20250205,229,229,229,229,0,0,00,0.00,N,0,0, +20250204,229,229,229,229,0,0,00,0.00,N,0,0, +20250203,229,229,229,229,0,0,00,0.00,N,0,0, +20250131,229,229,229,229,0,0,00,0.00,N,0,0, +20250124,229,229,229,229,0,0,00,0.00,N,0,0, +20250123,229,229,229,229,0,0,00,0.00,N,0,0, 20250122,229,229,229,229,0,0,00,0.00,N,0,0, 20250121,229,229,229,229,0,0,00,0.00,N,0,0, 20250120,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index fcda563d0492..ddd75e8cb99e 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 +20250210,12380,10830,12820,10390,6409579,76837083160,00,0.00,N,2,1430, 20250207,10950,10650,11170,10400,1334640,14458380240,00,0.00,N,2,410, 20250206,10540,10640,10690,10320,712649,7469840540,00,0.00,N,2,240, 20250205,10300,10710,10860,10250,797304,8323129580,00,0.00,N,5,-200, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 6318ce3bb43d..7bfd42f25ad5 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 +20250210,3990,4100,4100,3890,7844,30681685,00,0.00,N,2,40, 20250207,3950,3940,3950,3940,2677,10564300,00,0.00,N,5,-20, 20250206,3970,4100,4100,3910,1452,5745745,00,0.00,N,5,-30, 20250205,4000,4100,4100,3920,1019,4043470,00,0.00,N,3,0, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index b5ce4e7b737e..212b46508e91 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 +20250210,9830,9820,9960,9370,805788,7844637570,00,0.00,N,2,100, 20250207,9730,9660,9730,9620,405043,3921578880,00,0.00,N,2,350, 20250206,9380,9090,9460,9090,315935,2947787700,00,0.00,N,2,230, 20250205,9150,9020,9150,8950,273461,2479466850,00,0.00,N,2,70, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 3e7285acc6a8..89da628b309f 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 +20250210,2615,2630,2650,2580,124174,325606010,00,0.00,N,5,-40, 20250207,2655,2690,2780,2595,223045,592091895,00,0.00,N,5,-35, 20250206,2690,2625,2780,2605,463497,1243803355,00,0.00,N,2,65, 20250205,2625,2640,2690,2560,204918,534782720,00,0.00,N,2,5, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index a8314d62952e..7c1553e64e2a 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250207,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250206,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250205,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250204,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250203,15000,15500,15500,15000,2,30500,00,0.00,Y,5,-1000, -20250131,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, -20250124,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, -20250123,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250205,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250204,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250203,15000,15500,15500,15000,2,30500,00,0.00,N,5,-1000, +20250131,16000,16000,16000,16000,0,0,00,0.00,N,3,0, +20250124,16000,16000,16000,16000,0,0,00,0.00,N,3,0, +20250123,16000,16000,16000,16000,0,0,00,0.00,N,3,0, 20250122,16000,15500,16500,15500,4,64000,00,0.00,N,2,1000, 20250121,15000,16500,16500,15000,4,63000,00,0.00,N,5,-1000, 20250120,16000,16000,16000,16000,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 950756630439..d99c3291bd6b 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 +20250210,678,795,795,621,119,80635,00,0.00,N,5,-52, 20250207,730,799,799,730,331,241699,00,0.00,N,2,1, 20250206,729,643,749,643,154,107171,00,0.00,N,5,-27, 20250205,756,798,798,630,16,11416,00,0.00,N,2,16, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 3f9ef7a1a79a..f1924597f852 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,1096,1257,1257,990,22,22153,00,0.00,N,3,0, 20250207,1096,1289,1474,1096,11,12627,00,0.00,N,4,-193, 20250206,1289,1493,1493,1270,12,15653,00,0.00,N,5,-205, 20250205,1494,1494,1494,1494,1,1494,00,0.00,N,5,-3, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 79c39e232a96..265576cb8fff 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 +20250210,10540,10580,10630,10440,38320,403889260,00,0.00,N,3,0, 20250207,10540,10610,10660,10520,23234,246397750,00,0.00,N,5,-60, 20250206,10600,10720,10750,10500,29583,314454010,00,0.00,N,5,-30, 20250205,10630,10400,10690,10000,30157,316040950,00,0.00,N,2,250, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 0f695e9db814..333ebfb2fa7b 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 +20250210,1084,1098,1098,1070,90904,98033342,00,0.00,N,5,-14, 20250207,1098,1101,1101,1081,65986,72093828,00,0.00,N,5,-3, 20250206,1101,1129,1129,1091,92842,101944645,00,0.00,N,5,-8, 20250205,1109,1098,1111,1082,77314,84615850,00,0.00,N,2,27, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index f8be02276260..2d7b8e27e38b 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 +20250210,4100,4075,4120,3985,103492,422369510,00,0.00,N,2,15, 20250207,4085,4130,4130,4035,112042,455725620,00,0.00,N,5,-45, 20250206,4130,4090,4165,4080,116884,481557450,00,0.00,N,2,40, 20250205,4090,4125,4125,4035,72587,295537595,00,0.00,N,3,0, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 502432d34acb..036cb414fa65 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 +20250210,14460,14570,14570,14200,13276,191129560,00,0.00,N,2,20, 20250207,14440,14740,14910,14300,26655,384979530,00,0.00,N,5,-410, 20250206,14850,14850,15290,14710,25106,376200420,00,0.00,N,3,0, 20250205,14850,13610,15270,13610,107128,1593277600,00,0.00,N,2,1120, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 0bc80b0deddf..faeb6c4f392b 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 +20250210,8950,8850,9010,8810,48856,436599060,00,0.00,N,2,90, 20250207,8860,8970,8980,8780,65175,576164920,00,0.00,N,5,-130, 20250206,8990,8790,9060,8730,99434,892413260,00,0.00,N,2,260, 20250205,8730,8740,8770,8630,49573,431216100,00,0.00,N,2,30, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index e14b30c26682..55821a65162c 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 +20250210,3405,3435,3435,3110,32039,105743175,00,0.00,N,2,100, 20250207,3305,3420,3475,3155,33409,110759865,00,0.00,N,5,-110, 20250206,3415,3430,3505,3350,27957,95632315,00,0.00,N,5,-60, 20250205,3475,3380,3510,3370,47591,163664355,00,0.00,N,2,105, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index cf3844ac7347..3da252f984c1 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 +20250210,3650,3530,3665,3385,203435,723680045,00,0.00,N,2,115, 20250207,3535,3700,3700,3535,77694,277808345,00,0.00,N,5,-105, 20250206,3640,3540,3675,3500,149199,539134445,00,0.00,N,2,165, 20250205,3475,3425,3520,3310,146078,497521635,00,0.00,N,2,50, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index d8bd4e792994..2f67aabe6d4e 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 +20250210,899,900,900,765,1034,792270,00,0.00,N,5,-1, 20250207,900,900,900,900,2,1800,00,0.00,N,3,0, 20250206,900,900,900,900,3,2700,00,0.00,N,2,2, 20250205,898,898,898,898,2,1796,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index c186f8f69423..2faa7e7cc8c2 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 +20250210,26000,25800,26400,25650,83587,2170323250,00,0.00,N,2,300, 20250207,25700,26100,26100,25500,26298,675882850,00,0.00,N,5,-100, 20250206,25800,25000,26050,24850,56402,1442993550,00,0.00,N,2,850, 20250205,24950,24650,25000,24500,9532,236406650,00,0.00,N,2,300, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index a7e9b8a412b1..c6b698109f81 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 +20250210,2800,2800,2800,2800,1,2800,00,0.00,N,3,0, 20250207,2800,2800,2800,2800,6,16800,00,0.00,N,3,0, 20250206,2800,2800,2800,2700,44,119000,00,0.00,N,2,5, 20250205,2795,2800,2800,2795,2,5595,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index c3abb113f913..0d16b1d35a9f 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 +20250210,3100,3065,3150,3060,27640,85442355,00,0.00,N,3,0, 20250207,3100,3130,3130,3045,62431,192056000,00,0.00,N,5,-55, 20250206,3155,3180,3265,3120,90618,288500810,00,0.00,N,5,-25, 20250205,3180,3050,3210,3050,128964,407854890,00,0.00,N,2,115, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 30fdfbb01eae..ab85cd1a51e3 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 +20250210,93400,90500,98000,88500,724629,68710315800,00,0.00,N,2,4300, 20250207,89100,89200,89900,88100,112575,10018416800,00,0.00,N,5,-900, 20250206,90000,84500,90600,83800,348103,30625252200,00,0.00,N,2,7200, 20250205,82800,83500,83600,81400,120035,9874109700,00,0.00,N,3,0, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 0d69055cf690..7fa01696fe37 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 +20250210,4015,4110,4110,4005,23865,96054125,00,0.00,N,5,-95, 20250207,4110,4125,4140,4040,27743,112432260,00,0.00,N,5,-15, 20250206,4125,4135,4240,4060,52557,217175785,00,0.00,N,5,-15, 20250205,4140,4180,4185,4100,5839,24109395,00,0.00,N,2,15, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index bc5be5c5c290..515456bfa0cb 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 +20250210,6830,6760,6930,6620,124103,844540310,00,0.00,N,5,-40, 20250207,6870,6870,7020,6750,234414,1619023150,00,0.00,N,5,-30, 20250206,6900,7000,7130,6890,369308,2580889230,00,0.00,N,5,-150, 20250205,7050,6870,7270,6820,1102936,7764482180,00,0.00,N,2,170, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 7498f76bbd55..b027038d9962 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 +20250210,18800,18870,18910,18590,58371,1094426980,00,0.00,N,2,150, 20250207,18650,18910,19000,18410,77501,1448836370,00,0.00,N,5,-110, 20250206,18760,18420,19300,18280,117410,2216827550,00,0.00,N,2,530, 20250205,18230,18500,18780,18220,62217,1140766400,00,0.00,N,5,-240, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 827b3ef694a1..c9390d40cb1b 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 +20250210,1975,1987,2100,1835,82793,162099000,00,0.00,N,5,-15, 20250207,1990,2135,2300,1990,186345,396016224,00,0.00,N,5,-140, 20250206,2130,2100,2145,2070,31142,65325765,00,0.00,N,2,40, 20250205,2090,2085,2130,2060,43576,90937390,00,0.00,N,2,5, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 78a58410e689..2807bdbc29c8 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 +20250210,3175,3205,3205,3130,82610,260579550,00,0.00,N,5,-55, 20250207,3230,3270,3270,3160,54455,174531815,00,0.00,N,3,0, 20250206,3230,3280,3305,3230,30179,98757035,00,0.00,N,5,-50, 20250205,3280,3290,3300,3235,48956,159738685,00,0.00,N,5,-10, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index e5be45f839da..e774394cd86c 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,857,878,878,655,1003,657647,00,0.00,N,2,87, +20250210,729,857,857,857,0,0,00,0.00,Y,4,-128, +20250207,857,878,878,655,1003,657647,00,0.00,Y,2,87, 20250206,770,881,881,658,202,133395,00,0.00,N,5,-3, 20250205,773,883,883,658,204,134767,00,0.00,N,5,-1, 20250204,774,910,989,774,1710,1446548,00,0.00,N,4,-136, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 41ab72926a52..c414455a956c 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 +20250210,3120,3100,3190,3080,4066,12681700,00,0.00,N,2,20, 20250207,3100,3070,3195,3070,5140,15953715,00,0.00,N,5,-5, 20250206,3105,3140,3180,3065,6668,20632240,00,0.00,N,5,-35, 20250205,3140,3110,3200,3110,5132,16084515,00,0.00,N,5,-10, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 3be32c877975..2bcb44ac7d96 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 +20250210,3810,3740,3835,3665,20611,77338120,00,0.00,N,2,90, 20250207,3720,3640,3735,3635,11469,42310580,00,0.00,N,2,45, 20250206,3675,3660,3685,3630,15588,56880860,00,0.00,N,2,10, 20250205,3665,3660,3700,3640,8883,32523110,00,0.00,N,2,5, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 35bc99f8d9c3..4cae5b30e26c 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 +20250210,203,189,203,175,598753,114403165,00,0.00,N,2,19, 20250207,184,178,194,178,293742,53139504,00,0.00,N,3,0, 20250206,184,187,187,180,182903,33706016,00,0.00,N,2,3, 20250205,181,194,209,175,928864,170448459,00,0.00,N,5,-13, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index daf6dda70504..316df276e3d6 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 +20250210,1720,1677,1721,1640,71746,121791089,00,0.00,N,2,44, 20250207,1676,1725,1725,1676,42405,71605188,00,0.00,N,5,-32, 20250206,1708,1746,1783,1695,145369,251262121,00,0.00,N,5,-36, 20250205,1744,1659,1857,1645,776704,1371715760,00,0.00,N,2,113, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index b3f4043cc551..7af516a491dd 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 +20250210,11980,11610,13880,11610,130585,1673640060,00,0.00,N,2,370, 20250207,11610,12140,12180,11610,7427,86901140,00,0.00,N,5,-300, 20250206,11910,12100,12130,11870,1467,17571020,00,0.00,N,5,-90, 20250205,12000,11820,12080,11750,2442,29083320,00,0.00,N,2,180, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 133c03d9cb68..eab8fea9947e 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 +20250210,8010,7620,8230,7160,206213,1587903870,00,0.00,N,2,310, 20250207,7700,8140,8140,7540,167556,1286091420,00,0.00,N,5,-250, 20250206,7950,7870,7970,7650,21580,168212950,00,0.00,N,2,200, 20250205,7750,7660,8220,7620,61046,474886820,00,0.00,N,2,140, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 582895a01a28..61af21af7a3e 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 +20250210,4310,4310,4395,4240,22116,95323135,00,0.00,N,5,-30, 20250207,4340,4500,4500,4340,14869,65388330,00,0.00,N,5,-35, 20250206,4375,4360,4420,4360,10829,47384035,00,0.00,N,5,-35, 20250205,4410,4295,4595,4295,12540,55367230,00,0.00,N,2,70, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 1ef4975d3348..4f75bb488b23 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 +20250210,24000,22300,24200,22100,359305,8357559150,00,0.00,N,2,1300, 20250207,22700,21750,22850,21500,300567,6737949550,00,0.00,N,2,900, 20250206,21800,21850,22200,21550,199985,4349055400,00,0.00,N,2,200, 20250205,21600,21500,22000,21400,123770,2680072350,00,0.00,N,2,400, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 4df6e52773a2..bc549fbe7066 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 +20250210,2830,2805,2845,2765,59141,166771035,00,0.00,N,2,20, 20250207,2810,2830,2830,2785,56103,157594915,00,0.00,N,5,-25, 20250206,2835,2790,2850,2790,91365,257979925,00,0.00,N,2,45, 20250205,2790,2735,2815,2720,95853,265251005,00,0.00,N,2,55, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index a3adc1c62870..7b0995d06cb0 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 +20250210,47150,47850,48650,46800,417732,20002962900,00,0.00,N,5,-900, 20250207,48050,48400,49400,47900,301517,14563426400,00,0.00,N,5,-700, 20250206,48750,47900,49400,47800,500352,24350656550,00,0.00,N,2,1650, 20250205,47100,47900,48200,46700,405285,19107783300,00,0.00,N,5,-750, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 4fb3782a0f5a..89455da857e9 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 +20250210,10140,10250,10590,10070,225084,2311082240,00,0.00,N,5,-300, 20250207,10440,10670,10780,10330,92906,972927080,00,0.00,N,5,-150, 20250206,10590,10740,11000,10400,166549,1779728460,00,0.00,N,5,-140, 20250205,10730,10320,10960,10110,412340,4416717870,00,0.00,N,2,310, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 0487eca5567d..5a34d5c14b61 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 +20250210,2850,2880,2880,2810,36486,103313155,00,0.00,N,5,-40, 20250207,2890,2920,2925,2870,18401,53089695,00,0.00,N,5,-25, 20250206,2915,2915,2930,2890,21975,63874075,00,0.00,N,3,0, 20250205,2915,2840,2915,2840,25006,72078155,00,0.00,N,2,85, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index b6a20e927473..08ecd2db1bc4 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 +20250210,50400,50300,51300,49100,63519,3207752050,00,0.00,N,5,-400, 20250207,50800,53000,53300,50700,81652,4225101900,00,0.00,N,5,-1100, 20250206,51900,51500,52900,51000,55153,2875947800,00,0.00,N,2,1100, 20250205,50800,52100,52700,50200,80646,4099737500,00,0.00,N,5,-1200, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index e9e0662c931c..84c7eaf7bc92 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 +20250210,8150,8010,8210,7820,7493,60244370,00,0.00,N,2,130, 20250207,8020,8240,8460,7990,10271,84016810,00,0.00,N,5,-100, 20250206,8120,8070,8540,8060,2964,24021210,00,0.00,N,3,0, 20250205,8120,8160,8300,8050,4576,37281870,00,0.00,N,5,-40, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 9b27f33ca7ca..e76d66c04871 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 +20250210,5210,5000,5280,5000,49402,254834610,00,0.00,N,2,210, 20250207,5000,4940,5170,4910,39195,198484700,00,0.00,N,2,60, 20250206,4940,4950,4995,4850,24802,121485620,00,0.00,N,5,-25, 20250205,4965,4915,4990,4915,7971,39388825,00,0.00,N,2,50, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 04a342e7f2bc..8aed5e86ac6b 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 +20250210,409,420,420,400,424982,171867862,00,0.00,N,2,6, 20250207,403,435,475,400,1511287,653028479,00,0.00,N,5,-14, 20250206,417,403,454,403,990601,420499558,00,0.00,N,2,14, 20250205,403,402,408,398,377080,151433767,00,0.00,N,2,3, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index f24714653ccd..68d4baf1d142 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 +20250210,7230,7150,7230,7000,13006,92979850,00,0.00,N,2,80, 20250207,7150,7150,7190,7000,13895,98427500,00,0.00,N,3,0, 20250206,7150,7200,7250,7110,10423,74628070,00,0.00,N,5,-50, 20250205,7200,7080,7230,7060,9951,71360650,00,0.00,N,2,80, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 14df2b7bf67b..d5e7550c6e74 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 +20250210,1485,1466,1487,1458,91480,135114468,00,0.00,N,2,19, 20250207,1466,1470,1489,1460,52672,77468523,00,0.00,N,5,-4, 20250206,1470,1490,1517,1470,223327,333256173,00,0.00,N,5,-25, 20250205,1495,1489,1504,1466,157373,234652714,00,0.00,N,2,6, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index de641a4b0efc..a7c5f3eb48c0 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 +20250210,26050,25300,26500,25300,27379,715900650,00,0.00,N,2,750, 20250207,25300,25250,25900,25250,18014,461708600,00,0.00,N,5,-200, 20250206,25500,25200,25900,25000,16773,428213800,00,0.00,N,2,500, 20250205,25000,25100,25150,24800,8758,218718550,00,0.00,N,2,50, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 9eabda80702e..d9e0d8ca12e9 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 +20250210,4540,4450,4570,4235,129737,569729230,00,0.00,N,2,80, 20250207,4460,4450,4515,4380,90939,404121685,00,0.00,N,2,10, 20250206,4450,4450,4525,4395,109825,486621330,00,0.00,N,5,-35, 20250205,4485,4365,4530,4365,129046,575695605,00,0.00,N,2,105, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index bc10d41adae2..91ae84e8fee4 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 +20250210,9990,9800,9990,9800,33,328910,00,0.00,N,5,-10, 20250207,10000,9770,10000,9770,250,2489650,00,0.00,N,2,240, 20250206,9760,9760,9770,9760,126,1229770,00,0.00,N,3,0, 20250205,9760,9760,9760,9760,30,292800,00,0.00,N,3,0, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index af2fec115230..1b6a8da3f92c 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 +20250210,2330,2335,2405,2300,49781,116122305,00,0.00,N,5,-90, 20250207,2420,2505,2505,2370,43113,104497165,00,0.00,N,5,-85, 20250206,2505,2625,2635,2495,39942,101659930,00,0.00,N,5,-45, 20250205,2550,2590,2915,2395,459327,1207238840,00,0.00,N,2,190, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 99d258b1131a..7f924fca2708 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 +20250210,1899,1899,1899,1899,1,1899,00,0.00,N,3,0, 20250207,1899,1797,1899,1797,51,91859,00,0.00,N,2,100, 20250206,1799,1799,1799,1799,1,1799,00,0.00,N,2,9, 20250205,1790,1790,1790,1790,593,1061470,00,0.00,N,5,-9, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index a7bce4dd4446..a3e8e40e666e 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 +20250210,4180,4130,4190,4075,60811,251404935,00,0.00,N,2,55, 20250207,4125,4105,4190,4090,27930,115297210,00,0.00,N,5,-30, 20250206,4155,4155,4180,4115,42246,175376430,00,0.00,N,3,0, 20250205,4155,4120,4185,4090,77857,322427035,00,0.00,N,2,55, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index f6afa426103c..eccd3df24bec 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 +20250210,1096,1100,1100,1096,11,12096,00,0.00,N,4,-193, 20250207,1289,1200,1289,1020,1031,1054489,00,0.00,N,2,89, 20250206,1200,1200,1200,1200,1,1200,00,0.00,N,5,-50, 20250205,1250,1399,1399,1105,33,40844,00,0.00,N,5,-50, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 4bfd280182c9..63fceb4df92f 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,415,415,415,415,0,0,00,0.00,Y,3,0, +20250210,415,415,415,415,0,0,00,0.00,Y,3,0, +20250207,415,415,415,415,0,0,00,0.00,Y,0,0, 20250206,415,415,415,415,0,0,00,0.00,Y,0,0, -20250205,415,415,415,415,0,0,00,0.00,Y,0,0, -20250204,415,415,415,415,0,0,00,0.00,Y,0,0, -20250203,415,415,415,415,0,0,00,0.00,Y,0,0, -20250131,415,415,415,415,0,0,00,0.00,Y,0,0, -20250124,415,415,415,415,0,0,00,0.00,Y,0,0, -20250123,415,415,415,415,0,0,00,0.00,Y,0,0, +20250205,415,415,415,415,0,0,00,0.00,N,0,0, +20250204,415,415,415,415,0,0,00,0.00,N,0,0, +20250203,415,415,415,415,0,0,00,0.00,N,0,0, +20250131,415,415,415,415,0,0,00,0.00,N,0,0, +20250124,415,415,415,415,0,0,00,0.00,N,0,0, +20250123,415,415,415,415,0,0,00,0.00,N,0,0, 20250122,415,415,415,415,0,0,00,0.00,N,0,0, 20250121,415,415,415,415,0,0,00,0.00,N,0,0, 20250120,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index d31671ce2d7a..6c5b4153463b 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 +20250210,1715,1746,1746,1683,105475,179648126,00,0.00,N,5,-32, 20250207,1747,1772,1787,1743,45914,80558543,00,0.00,N,5,-42, 20250206,1789,1801,1830,1787,25251,45406794,00,0.00,N,5,-12, 20250205,1801,1780,1820,1768,52998,94664159,00,0.00,N,2,33, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index d96b2a65e019..451e714b2ea3 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 +20250210,924,935,940,921,26333,24444908,00,0.00,N,5,-13, 20250207,937,957,966,937,21475,20326448,00,0.00,N,5,-19, 20250206,956,948,956,935,25522,24120364,00,0.00,N,2,15, 20250205,941,946,947,932,18622,17454128,00,0.00,N,5,-5, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 606f1e99fb7e..116353565de1 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 +20250210,4000,3900,4080,3830,32941,130039870,00,0.00,N,2,105, 20250207,3895,4015,4025,3850,52321,204088260,00,0.00,N,5,-60, 20250206,3955,4000,4070,3940,36453,144804015,00,0.00,N,5,-45, 20250205,4000,4125,4125,3940,29291,116917125,00,0.00,N,5,-10, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 32d88c8297b1..76ff8937e4e7 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 +20250210,5170,5020,5210,4900,27559,140829750,00,0.00,N,2,250, 20250207,4920,4870,5030,4870,9658,47527440,00,0.00,N,2,20, 20250206,4900,4650,4940,4650,17380,83906485,00,0.00,N,2,200, 20250205,4700,4590,4725,4540,11970,55660080,00,0.00,N,2,200, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 0a0eb2dfd0a9..9dca1c17fd96 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 +20250210,10010,10120,10150,9860,7624,75877120,00,0.00,N,5,-110, 20250207,10120,10130,10130,9700,11345,112152710,00,0.00,N,3,0, 20250206,10120,10110,10440,10040,11226,115010460,00,0.00,N,2,10, 20250205,10110,10250,10450,10040,9196,93674300,00,0.00,N,5,-150, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 564a43e75c42..0509d22e1c96 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 +20250210,120700,118600,121800,116800,520316,62333294000,00,0.00,N,5,-400, 20250207,121100,123400,130500,120800,871007,108459654100,00,0.00,N,5,-1600, 20250206,122700,124200,126000,121400,406803,50025267400,00,0.00,N,5,-900, 20250205,123600,121100,125400,121100,422903,52140676700,00,0.00,N,2,3300, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 69132c1e1bb5..bd4b5888bafc 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 +20250210,6960,6450,7190,6340,49861,341905460,00,0.00,N,2,410, 20250207,6550,6510,7470,6220,75890,520316960,00,0.00,N,2,40, 20250206,6510,6540,6590,6410,3259,21267560,00,0.00,N,5,-20, 20250205,6530,6400,6640,6300,5613,36039490,00,0.00,N,2,150, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index cd63acb9ee2b..9a27e964b923 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 +20250210,18560,18590,18720,18350,98485,1828226770,00,0.00,N,5,-90, 20250207,18650,18890,19140,18460,143854,2682081690,00,0.00,N,5,-150, 20250206,18800,18550,18820,18450,74225,1383939330,00,0.00,N,2,270, 20250205,18530,18580,18720,18460,80325,1490053730,00,0.00,N,3,0, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 6d06dab08ce7..4ffee1cf314f 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 +20250210,25700,26100,26400,25700,20441,531136950,00,0.00,N,3,0, 20250207,25700,26200,26350,25700,15265,394611900,00,0.00,N,5,-500, 20250206,26200,25950,26300,25650,32058,830363300,00,0.00,N,2,100, 20250205,26100,26500,26550,25850,42722,1118693450,00,0.00,N,5,-700, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 587956e09199..30d38f593255 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 +20250210,11430,11240,11480,11050,53181,602290820,00,0.00,N,2,200, 20250207,11230,11240,11340,11190,27840,312784070,00,0.00,N,5,-110, 20250206,11340,11260,11430,11260,39216,445835820,00,0.00,N,2,90, 20250205,11250,11100,11340,11100,39917,447343250,00,0.00,N,2,150, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index fcc868d1b3bd..0a3257e6fa75 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 +20250210,9870,9880,9900,9750,46716,459649640,00,0.00,N,5,-20, 20250207,9890,9980,10000,9790,21135,208321760,00,0.00,N,5,-70, 20250206,9960,9900,9980,9830,41358,410192190,00,0.00,N,2,70, 20250205,9890,9900,9980,9780,32267,318578970,00,0.00,N,3,0, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 80172bd6b17e..1c95aa856bb7 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 +20250210,8540,8580,8580,8000,424,3595720,00,0.00,N,2,160, 20250207,8380,8600,8790,8010,1165,9594590,00,0.00,N,5,-110, 20250206,8490,8200,8570,7410,4216,32474750,00,0.00,N,5,-90, 20250205,8580,9000,9200,7700,2877,23976450,00,0.00,N,5,-420, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 83143de45e64..96886971fec3 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 +20250210,2735,2720,2800,2670,252152,687421500,00,0.00,N,5,-10, 20250207,2745,2750,2785,2740,256645,707326995,00,0.00,N,5,-5, 20250206,2750,2845,2995,2735,2304154,6623364980,00,0.00,N,2,20, 20250205,2730,2755,2765,2720,123953,338510765,00,0.00,N,5,-25, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 2852dc65abf0..40b9d691a3cb 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 +20250210,460,465,465,450,70741,32384715,00,0.00,N,5,-7, 20250207,467,464,474,453,69392,32185380,00,0.00,N,2,3, 20250206,464,465,470,453,35763,16468770,00,0.00,N,5,-1, 20250205,465,469,470,458,52306,24280884,00,0.00,N,5,-4, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 5549f8a8078d..76c98e2e1afb 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 +20250210,14120,14230,14290,14050,11913,168455650,00,0.00,N,5,-110, 20250207,14230,13550,14900,13480,50934,714059190,00,0.00,N,2,690, 20250206,13540,13460,13600,13430,10426,140909450,00,0.00,N,2,80, 20250205,13460,13110,13630,13090,19800,264219910,00,0.00,N,2,290, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 6be5317e6358..44bfa249ee00 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 +20250210,45450,44500,45850,44500,100326,4562644650,00,0.00,N,2,950, 20250207,44500,45200,45500,44500,68092,3060547150,00,0.00,N,5,-1050, 20250206,45550,45450,45650,44900,73923,3347989800,00,0.00,N,2,550, 20250205,45000,44400,45700,44350,99483,4490856400,00,0.00,N,2,500, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index a0f60100308b..ab43ef054622 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 +20250210,7590,7590,7590,7590,1,7590,00,0.00,N,2,90, 20250207,7500,7400,7550,7400,178,1336920,00,0.00,N,3,0, 20250206,7500,7580,7580,7200,19,141870,00,0.00,N,2,10, 20250205,7490,7310,7590,7200,28,205140,00,0.00,N,2,180, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 721f55f37d43..bb15ea46b478 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 +20250210,11200,11190,11600,10990,124576,1411592680,00,0.00,N,2,300, 20250207,10900,10550,11390,10550,129394,1424101010,00,0.00,N,2,460, 20250206,10440,10270,10440,10250,20084,207277960,00,0.00,N,2,60, 20250205,10380,10350,10420,10250,8994,92847710,00,0.00,N,5,-20, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 62178f7c90c0..e4b48fc600ec 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 +20250210,5270,5080,5390,4980,167096,876477190,00,0.00,N,2,240, 20250207,5030,5080,5180,4975,52392,264827480,00,0.00,N,5,-50, 20250206,5080,5160,5210,4975,95637,483729675,00,0.00,N,5,-30, 20250205,5110,4880,5200,4880,190912,966746355,00,0.00,N,2,245, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index a65c6a3ff0fb..db499245c8d4 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 +20250210,44300,44700,45300,43500,43463,1930217900,00,0.00,N,5,-400, 20250207,44700,44700,45700,43900,51460,2295806300,00,0.00,N,2,900, 20250206,43800,44200,44850,43600,39438,1743860800,00,0.00,N,5,-400, 20250205,44200,45650,45800,43200,91200,4011143500,00,0.00,N,5,-1450, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index e61730ea0e6b..9a6326eef5d7 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 +20250210,860,860,869,849,60822,52173734,00,0.00,N,5,-15, 20250207,875,879,879,855,70047,60662113,00,0.00,N,2,1, 20250206,874,873,884,866,73828,64546071,00,0.00,N,3,0, 20250205,874,845,874,845,74572,63867663,00,0.00,N,2,25, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 886b7763c034..4cc1c8d419b6 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 +20250210,4920,4775,4950,4615,393081,1876766875,00,0.00,N,2,65, 20250207,4855,4780,4965,4680,352944,1711779095,00,0.00,N,2,80, 20250206,4775,4795,4800,4685,139388,658543220,00,0.00,N,2,75, 20250205,4700,4635,4730,4620,127501,595946545,00,0.00,N,2,90, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index cf148d316a98..dd46cda6153d 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 +20250210,40200,38250,40850,38050,247271,9926360200,00,0.00,N,2,1950, 20250207,38250,38050,38250,37650,52197,1982176600,00,0.00,N,2,200, 20250206,38050,38350,38450,37800,70056,2672126800,00,0.00,N,5,-250, 20250205,38300,37750,38600,37450,63948,2444364650,00,0.00,N,2,750, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index c32451357f79..5e3d8d51a45d 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 +20250210,10450,10000,10550,9600,994665,10210416920,00,0.00,N,2,350, 20250207,10100,9550,10410,9410,1997349,20100913210,00,0.00,N,2,530, 20250206,9570,9370,9580,9080,442947,4128924200,00,0.00,N,2,390, 20250205,9180,8930,9250,8930,324918,2967520450,00,0.00,N,2,300, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 8da5906bbb8a..dc52c6ec6371 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 +20250210,1550,1275,1590,1275,3742,5202665,00,0.00,N,2,50, 20250207,1500,1650,1650,1403,2395,3590505,00,0.00,N,5,-150, 20250206,1650,1690,1690,1649,6,9936,00,0.00,N,2,159, 20250205,1491,1577,1577,1400,3801,5712613,00,0.00,N,2,93, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 35abf5185e5d..2404535f2a9c 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 +20250210,6180,6160,6230,6020,196193,1208049480,00,0.00,N,5,-20, 20250207,6200,6490,6540,6200,258816,1629054680,00,0.00,N,5,-200, 20250206,6400,6490,6550,6360,171363,1105863020,00,0.00,N,5,-80, 20250205,6480,6640,6660,6420,178511,1165119050,00,0.00,N,5,-80, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 630b09c2b2b4..b0a6244a4890 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 +20250210,1333,1363,1369,1301,133109,176935561,00,0.00,N,5,-30, 20250207,1363,1311,1473,1297,604466,838075548,00,0.00,N,2,52, 20250206,1311,1310,1324,1304,68827,90096095,00,0.00,N,3,0, 20250205,1311,1313,1317,1303,100970,132176716,00,0.00,N,5,-2, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index bf0ae6156477..17729347e104 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 +20250210,1899,2000,2300,1700,2949,5444203,00,0.00,N,5,-101, 20250207,2000,2100,2100,1700,156,291800,00,0.00,N,2,100, 20250206,1900,1900,2535,1880,1008,1979011,00,0.00,N,5,-310, 20250205,2210,2210,2210,2210,0,0,00,0.00,N,3,0, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index a006cff26c12..7fc8e8985324 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 +20250210,13620,13120,13800,12920,163675,2195814960,00,0.00,N,2,340, 20250207,13280,12630,14200,12370,725311,9824934880,00,0.00,N,2,630, 20250206,12650,12800,12800,12430,51623,648255870,00,0.00,N,2,190, 20250205,12460,12510,12890,12330,85493,1076031200,00,0.00,N,2,30, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 63c2215033f4..4592d27a9d09 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 +20250210,3380,3440,3530,3330,7331855,24916363300,00,0.00,N,3,0, 20250207,3380,3200,3460,3165,15123627,50484703580,00,0.00,N,2,175, 20250206,3205,3145,3435,3080,21577446,70528577240,00,0.00,N,2,260, 20250205,2945,2970,3000,2930,1710358,5062988895,00,0.00,N,5,-40, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 484df97f09b9..26aa5fa1fc41 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 +20250210,8300,8050,8540,8000,78658,654618030,00,0.00,N,2,140, 20250207,8160,8600,9200,8080,543119,4672598550,00,0.00,N,2,10, 20250206,8150,7700,8150,7650,24747,196359750,00,0.00,N,2,520, 20250205,7630,7840,7840,7490,29059,222501500,00,0.00,N,2,10, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 4e08779a5f35..dd22e2074107 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 +20250210,6410,6400,6410,6350,4207,26884770,00,0.00,N,2,10, 20250207,6400,6390,6410,6330,9776,62400320,00,0.00,N,2,70, 20250206,6330,6340,6340,6280,1181,7452480,00,0.00,N,2,10, 20250205,6320,6230,6330,6150,10203,63972030,00,0.00,N,2,90, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 0320b3c8ee0b..af318bb2df76 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 +20250210,1197,1199,1200,1186,10161,12153643,00,0.00,N,5,-2, 20250207,1199,1193,1199,1178,35983,42491706,00,0.00,N,2,5, 20250206,1194,1186,1194,1183,1828,2180320,00,0.00,N,5,-1, 20250205,1195,1175,1195,1175,11431,13544856,00,0.00,N,2,12, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 5a2db16a0aa5..1fc72bd32f73 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 +20250210,4495,4430,4535,4350,362220,1620212400,00,0.00,N,2,75, 20250207,4420,4525,4525,4410,248958,1105810975,00,0.00,N,5,-65, 20250206,4485,4425,4555,4405,339922,1533781990,00,0.00,N,2,80, 20250205,4405,4335,4450,4310,195804,858636905,00,0.00,N,2,70, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 34cdfa1755be..32f840059776 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 +20250210,7240,7280,7320,7130,64175,461836200,00,0.00,N,5,-60, 20250207,7300,7550,7550,7160,115373,841163130,00,0.00,N,5,-130, 20250206,7430,6760,7990,6730,733633,5496998030,00,0.00,N,2,750, 20250205,6680,6640,6890,6640,53570,361235480,00,0.00,N,2,120, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 4c2e54ac1afe..af4440a7aebe 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 +20250210,3340,3420,3420,3315,19532,65679140,00,0.00,N,5,-80, 20250207,3420,3470,3470,3355,30020,102050640,00,0.00,N,5,-50, 20250206,3470,3500,3500,3405,10841,37377435,00,0.00,N,2,10, 20250205,3460,3490,3500,3425,17071,59015485,00,0.00,N,5,-20, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index ddd9c5273823..7cf9940da03b 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 +20250210,28350,28550,29100,27100,740370,20969465250,00,0.00,N,5,-200, 20250207,28550,28750,29100,28150,673191,19314585800,00,0.00,N,5,-50, 20250206,28600,29100,30000,28500,1025774,29938406700,00,0.00,N,5,-450, 20250205,29050,30450,30450,28800,824478,24109578950,00,0.00,N,5,-900, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 3e3ce6d83b43..46d393d3097a 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 +20250210,4750,4895,4895,4625,716,3321495,00,0.00,N,5,-50, 20250207,4800,4885,4885,4795,57,273435,00,0.00,N,3,0, 20250206,4800,4875,4875,4700,644,3081245,00,0.00,N,5,-40, 20250205,4840,4890,4890,4635,1046,4958580,00,0.00,N,5,-10, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index dc456f96c6a9..6cdb1b91f359 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 +20250210,250,331,331,250,1516,500132,00,0.00,N,5,-40, 20250207,290,390,390,290,1932,609828,00,0.00,N,5,-50, 20250206,340,369,369,276,1004,301328,00,0.00,N,2,17, 20250205,323,332,332,259,1127,369507,00,0.00,N,2,27, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index d08c19576f69..22ac3473564c 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 +20250210,749,629,799,600,158,112390,00,0.00,N,2,50, 20250207,699,708,711,631,4899,3324992,00,0.00,N,5,-42, 20250206,741,848,848,668,1880,1271601,00,0.00,N,5,-44, 20250205,785,749,799,706,1223,879025,00,0.00,N,5,-45, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index ecd528fde63a..0a918c1ca3fc 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 +20250210,1468,1410,1471,1394,26439,38508504,00,0.00,N,2,35, 20250207,1433,1467,1500,1410,9870,14271032,00,0.00,N,5,-17, 20250206,1450,1522,1522,1428,35563,51269163,00,0.00,N,5,-1, 20250205,1451,1398,1470,1381,33029,47009038,00,0.00,N,2,53, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 21124ad42614..242b639fde06 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 +20250210,915,895,917,893,37454,33833724,00,0.00,N,2,12, 20250207,903,936,936,897,90362,82265482,00,0.00,N,5,-33, 20250206,936,951,961,934,37791,35605633,00,0.00,N,5,-26, 20250205,962,953,970,934,17104,16361806,00,0.00,N,2,9, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 2ee081fd0394..44c9b84bac18 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,412,412,412,412,0,0,00,0.00,Y,3,0, +20250210,412,412,412,412,0,0,00,0.00,Y,3,0, +20250207,412,412,412,412,0,0,00,0.00,Y,0,0, 20250206,412,412,412,412,0,0,00,0.00,Y,0,0, -20250205,412,412,412,412,0,0,00,0.00,Y,0,0, -20250204,412,412,412,412,0,0,00,0.00,Y,0,0, -20250203,412,412,412,412,0,0,00,0.00,Y,0,0, -20250131,412,412,412,412,0,0,00,0.00,Y,0,0, -20250124,412,412,412,412,0,0,00,0.00,Y,0,0, -20250123,412,412,412,412,0,0,00,0.00,Y,0,0, +20250205,412,412,412,412,0,0,00,0.00,N,0,0, +20250204,412,412,412,412,0,0,00,0.00,N,0,0, +20250203,412,412,412,412,0,0,00,0.00,N,0,0, +20250131,412,412,412,412,0,0,00,0.00,N,0,0, +20250124,412,412,412,412,0,0,00,0.00,N,0,0, +20250123,412,412,412,412,0,0,00,0.00,N,0,0, 20250122,412,412,412,412,0,0,00,0.00,N,0,0, 20250121,412,412,412,412,0,0,00,0.00,N,0,0, 20250120,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index fed2734f1419..bf59e4f605dc 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 +20250210,7260,7160,7350,7000,51468,370000710,00,0.00,N,2,110, 20250207,7150,7150,7300,7080,37823,271642320,00,0.00,N,3,0, 20250206,7150,7260,7290,7090,40695,290853300,00,0.00,N,5,-120, 20250205,7270,7170,7300,6880,18898,136160570,00,0.00,N,2,110, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 56963d236d22..7aeb0ad97b59 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 +20250210,377500,382000,390000,376500,151611,58031500500,00,0.00,N,5,-5500, 20250207,383000,378000,384000,375500,109037,41498834500,00,0.00,N,2,2000, 20250206,381000,377000,382000,370500,130837,49418172000,00,0.00,N,2,5000, 20250205,376000,362500,376000,359000,191557,71184404500,00,0.00,N,2,13500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index f299722575ec..97069c245102 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 +20250210,3505,3535,3535,3465,15071,52669210,00,0.00,N,5,-30, 20250207,3535,3540,3540,3495,15710,55138020,00,0.00,N,5,-5, 20250206,3540,3555,3555,3515,8970,31710475,00,0.00,N,3,0, 20250205,3540,3430,3550,3430,23367,81648315,00,0.00,N,2,100, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 08a1d1291a80..27befdf76945 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 +20250210,11990,12320,12320,11500,6582,77513760,00,0.00,N,5,-160, 20250207,12150,12000,12290,11810,4575,54945580,00,0.00,N,2,150, 20250206,12000,12100,12100,11900,4640,55523080,00,0.00,N,5,-200, 20250205,12200,12090,12300,11920,5348,64729890,00,0.00,N,2,100, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index ca3dd09755fc..71d140c73e1e 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 +20250210,4840,4650,4860,4600,42241,201409095,00,0.00,N,2,220, 20250207,4620,4790,4790,4605,74575,347117385,00,0.00,N,5,-145, 20250206,4765,4725,4850,4705,43766,208020325,00,0.00,N,2,40, 20250205,4725,4655,4750,4610,33384,156360835,00,0.00,N,2,75, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 41565bc6337a..bff3c499dc9c 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 +20250210,55800,55800,57000,54700,91001,5095246600,00,0.00,N,5,-1200, 20250207,57000,57000,59100,53800,430532,24177694900,00,0.00,N,2,1000, 20250206,56000,49550,56000,47950,823696,44016313200,00,0.00,N,1,12850, 20250205,43150,43300,44500,42500,34876,1550486650,00,0.00,N,5,-200, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 03ddb0a72d4e..dba04f7db749 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 +20250210,6310,6110,6380,6070,47286,294823040,00,0.00,N,2,120, 20250207,6190,6220,6260,6130,8325,51529020,00,0.00,N,5,-30, 20250206,6220,6230,6250,6120,13916,86416510,00,0.00,N,3,0, 20250205,6220,6220,6280,6170,8011,49780850,00,0.00,N,2,40, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index ab3f3a4f52e1..6ae18f076c35 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 +20250210,2965,2910,2990,2880,28553,83717015,00,0.00,N,2,55, 20250207,2910,2875,2945,2875,27221,78946415,00,0.00,N,5,-25, 20250206,2935,2965,2990,2900,38997,114497340,00,0.00,N,2,5, 20250205,2930,2895,2990,2880,37464,109319670,00,0.00,N,2,45, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 54da052579ab..b0d911c2b58f 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 +20250210,4950,4930,4950,4815,21493,104575935,00,0.00,N,2,20, 20250207,4930,4865,5020,4865,14782,72985450,00,0.00,N,2,45, 20250206,4885,4835,5000,4835,36517,179659830,00,0.00,N,2,10, 20250205,4875,4790,4885,4790,23774,114579110,00,0.00,N,2,85, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index c051635d7be4..7c861ef4b6d5 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 +20250210,2570,2650,2650,2510,85572,222105275,00,0.00,N,5,-45, 20250207,2615,2590,2650,2555,61450,160037240,00,0.00,N,2,25, 20250206,2590,2530,2660,2480,198999,516204690,00,0.00,N,2,90, 20250205,2500,2445,2510,2440,60396,150274095,00,0.00,N,2,55, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 6db3639dee21..67104b08fd7c 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 +20250210,3105,3065,3135,3045,79722,246535060,00,0.00,N,2,50, 20250207,3055,3100,3100,3040,47412,145117125,00,0.00,N,5,-35, 20250206,3090,3030,3145,3020,115298,356475430,00,0.00,N,2,60, 20250205,3030,3025,3075,3010,36939,112499440,00,0.00,N,2,20, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index f35e6e4e7a4c..78c01c3050a8 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 +20250210,1831,1830,1864,1801,60199,110432831,00,0.00,N,2,6, 20250207,1825,1843,1864,1817,55805,102224606,00,0.00,N,5,-40, 20250206,1865,1899,1899,1802,44950,83302950,00,0.00,N,5,-7, 20250205,1872,1856,1879,1830,33852,62801042,00,0.00,N,2,11, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 2f61288db777..84fe07384ee0 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 +20250210,4900,4660,5000,4580,127405,617356705,00,0.00,N,2,245, 20250207,4655,4700,4700,4630,12701,59239165,00,0.00,N,5,-20, 20250206,4675,4755,4755,4640,19157,89490965,00,0.00,N,5,-80, 20250205,4755,4650,4770,4590,14409,67241965,00,0.00,N,2,150, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 213800e9ab4c..175aa571e33a 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 +20250210,5870,5900,5980,5720,7724,44937790,00,0.00,N,5,-30, 20250207,5900,5940,5960,5790,8211,48172080,00,0.00,N,3,0, 20250206,5900,5790,5900,5770,6819,39702440,00,0.00,N,2,110, 20250205,5790,5750,5850,5750,13773,79747680,00,0.00,N,5,-60, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index e04a045a9556..30b539dfe103 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 +20250210,2340,2390,2390,2240,53829,125236600,00,0.00,N,5,-50, 20250207,2390,2390,2410,2360,24804,59026705,00,0.00,N,5,-25, 20250206,2415,2435,2475,2405,31954,77744880,00,0.00,N,3,0, 20250205,2415,2435,2465,2400,22086,53660450,00,0.00,N,2,20, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 8fec001e1861..36af61827a72 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 +20250210,18170,18500,18540,18030,52527,956839650,00,0.00,N,5,-80, 20250207,18250,18190,18250,17720,50202,900044420,00,0.00,N,2,50, 20250206,18200,18000,18250,17980,24645,445804760,00,0.00,N,2,240, 20250205,17960,17770,18270,17770,28414,511521510,00,0.00,N,2,170, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index bc278044997a..8642429093cc 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 +20250210,29400,28750,29500,28750,144934,4235987550,00,0.00,N,2,450, 20250207,28950,29350,29700,28800,219619,6398293250,00,0.00,N,5,-800, 20250206,29750,29400,30100,29400,191625,5705935900,00,0.00,N,2,350, 20250205,29400,29500,29850,29200,158492,4683032250,00,0.00,N,5,-50, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 4ef02c03cf22..10525536b918 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 +20250210,1995,2020,2025,1991,7331,14708221,00,0.00,N,5,-25, 20250207,2020,2025,2055,1996,5377,10843880,00,0.00,N,5,-20, 20250206,2040,1998,2045,1990,19609,39733193,00,0.00,N,2,42, 20250205,1998,2000,2000,1970,3738,7469122,00,0.00,N,2,18, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 63279f389a62..7fedeb3c4d4d 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 +20250210,5210,5100,5290,5090,184020,956829180,00,0.00,N,3,0, 20250207,5210,5380,5410,5210,211349,1117137130,00,0.00,N,5,-80, 20250206,5290,5300,5380,5240,304974,1615915070,00,0.00,N,5,-50, 20250205,5340,5120,5410,5090,639290,3363294620,00,0.00,N,2,100, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index e53c9df4ef4e..d207c1af25c9 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 +20250210,2795,2845,2845,2760,29282,81545460,00,0.00,N,5,-10, 20250207,2805,2825,2825,2765,20884,58086585,00,0.00,N,5,-5, 20250206,2810,2815,2825,2785,29340,82182690,00,0.00,N,2,10, 20250205,2800,2800,2845,2790,20340,57160515,00,0.00,N,2,5, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 1dfe89a4165e..3b7be0ee661e 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 +20250210,11210,11190,11480,10830,17901,198408170,00,0.00,N,5,-70, 20250207,11280,11820,11880,11230,26353,300397160,00,0.00,N,5,-540, 20250206,11820,11860,11910,11400,33058,388134120,00,0.00,N,2,220, 20250205,11600,11510,11880,11380,25925,300415030,00,0.00,N,2,100, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 9703008cb276..f0cf851a1dda 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 +20250210,997,1006,1014,991,14443,14404404,00,0.00,N,5,-9, 20250207,1006,1010,1010,995,1565,1569008,00,0.00,N,2,2, 20250206,1004,1005,1005,999,4423,4432393,00,0.00,N,2,6, 20250205,998,1015,1016,998,26078,26092897,00,0.00,N,5,-15, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index e80114d61585..5aff8a9c8cfc 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 +20250210,7550,7620,7700,7480,25247,190547560,00,0.00,N,5,-130, 20250207,7680,7680,7720,7600,21718,166380850,00,0.00,N,3,0, 20250206,7680,7700,7700,7600,17100,131164150,00,0.00,N,2,10, 20250205,7670,7500,7710,7500,17446,133029320,00,0.00,N,2,120, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 48392416a4e7..e34f5c547171 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 +20250210,15880,13900,17570,13840,5305632,86892901220,00,0.00,N,2,1750, 20250207,14130,15350,15870,13890,1689313,25054440860,00,0.00,N,2,550, 20250206,13580,11200,13900,11060,871067,11598808870,00,0.00,N,2,2420, 20250205,11160,10860,11240,10860,21734,240886440,00,0.00,N,2,300, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index d490d9163464..5dba006732e4 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 +20250210,5890,5690,6200,5600,4848768,28939872730,00,0.00,N,2,220, 20250207,5670,5670,5740,5550,661861,3730309560,00,0.00,N,2,40, 20250206,5630,5910,5930,5560,1084267,6201100310,00,0.00,N,5,-220, 20250205,5850,5680,6200,5650,4240955,25194503170,00,0.00,N,2,250, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index b4f04fb6d125..58d62b187171 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 +20250210,8030,8000,8060,7940,10628,84934860,00,0.00,N,5,-20, 20250207,8050,7840,8050,7780,42072,335907640,00,0.00,N,2,190, 20250206,7860,7760,7900,7760,10926,85702190,00,0.00,N,2,40, 20250205,7820,7830,7840,7730,5615,43735440,00,0.00,N,2,100, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 27e77d2bf934..1d0618ee6d6e 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 +20250210,18650,18520,18890,18150,208122,3857206960,00,0.00,N,2,130, 20250207,18520,17400,19220,17270,812859,14988390900,00,0.00,N,2,1640, 20250206,16880,16640,16880,16540,82661,1379704840,00,0.00,N,2,330, 20250205,16550,16480,16710,16420,70484,1166266260,00,0.00,N,2,270, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 8f69275e7882..fb9a1b2f0903 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 +20250210,6930,6920,6970,6630,9131,62691440,00,0.00,N,2,10, 20250207,6920,6920,6950,6860,7143,49358350,00,0.00,N,2,40, 20250206,6880,6950,7000,6880,10625,73627400,00,0.00,N,5,-50, 20250205,6930,6830,6950,6830,8901,61375390,00,0.00,N,2,110, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 1248bcc2a732..cdfc281fa9c1 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 +20250210,4925,4995,5020,4830,19828,97328650,00,0.00,N,5,-70, 20250207,4995,5020,5020,4905,13902,68945775,00,0.00,N,5,-25, 20250206,5020,5020,5050,4900,29465,146817700,00,0.00,N,2,20, 20250205,5000,4930,5030,4745,33413,164624150,00,0.00,N,2,115, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 3430a44d509e..1e36dddec48e 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 +20250210,590,590,590,590,5,2950,00,0.00,N,5,-10, 20250207,600,600,645,502,35,19130,00,0.00,N,2,10, 20250206,590,600,600,502,13,6800,00,0.00,N,3,0, 20250205,590,599,599,510,34,19394,00,0.00,N,5,-10, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 922a4bd4e9d8..f9ec03fa9d21 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 +20250210,279,249,279,212,284,70709,00,0.00,N,2,30, 20250207,249,257,257,249,957,238301,00,0.00,N,2,25, 20250206,224,230,230,206,1412,316034,00,0.00,N,2,16, 20250205,208,225,225,208,189,41249,00,0.00,N,5,-11, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index bd6da5efedc4..569ea6ac4078 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 +20250210,320,341,379,300,16821,5284590,00,0.00,N,5,-28, 20250207,348,384,384,342,31493,11560633,00,0.00,N,2,6, 20250206,342,340,390,340,16882,6073595,00,0.00,N,2,2, 20250205,340,378,378,301,952,314721,00,0.00,N,3,0, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 0082c755d20e..c42839732646 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 +20250210,489,499,499,397,1677,743621,00,0.00,N,2,23, 20250207,466,466,519,466,736,343522,00,0.00,N,4,-82, 20250206,548,548,600,548,148,87030,00,0.00,N,4,-96, 20250205,644,600,644,600,11,6644,00,0.00,N,2,83, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 30035099034e..c96b0ce202ca 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 +20250210,1599,1890,1890,1530,476,786318,00,0.00,N,5,-201, 20250207,1800,1890,1890,1800,17,31150,00,0.00,N,5,-50, 20250206,1850,1850,1850,1850,3,5550,00,0.00,N,2,50, 20250205,1800,1900,1900,1800,10,18500,00,0.00,N,5,-90, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 316bc8609b63..378aff99c76a 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 +20250210,77700,78900,79500,77500,249877,19613676000,00,0.00,N,5,-900, 20250207,78600,85900,86600,78100,828489,66255964000,00,0.00,N,5,-8100, 20250206,86700,81200,88200,80500,617063,52789619600,00,0.00,N,2,5200, 20250205,81500,81800,82200,80500,130523,10581724000,00,0.00,N,5,-300, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index b0f146863f97..7550c8789cf6 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 +20250210,378500,387000,387500,375000,293410,111103593000,00,0.00,N,5,-12500, 20250207,391000,395000,399500,388500,208565,81546226000,00,0.00,N,5,-7000, 20250206,398000,398000,402500,391500,282582,112500275000,00,0.00,N,2,6500, 20250205,391500,402000,405000,390000,279223,110458193500,00,0.00,N,5,-10500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 4490bce75345..5b78c6705930 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 +20250210,72900,76100,77500,72500,600501,45263224700,00,0.00,N,3,0, 20250207,72900,70000,75000,68600,587697,42708017700,00,0.00,N,2,2000, 20250206,70900,65800,71400,65600,664753,46116853800,00,0.00,N,2,7100, 20250205,63800,66500,66600,63600,209491,13527000000,00,0.00,N,5,-2600, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 8be8d024e512..51ff0e3c6402 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 +20250210,17490,17590,17590,17440,3627,63354960,00,0.00,N,5,-40, 20250207,17530,17470,17570,17470,3644,63719200,00,0.00,N,5,-10, 20250206,17540,17480,17650,17480,4208,73702180,00,0.00,N,5,-40, 20250205,17580,17470,17580,17460,3469,60710830,00,0.00,N,2,110, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 80f5265cfbf0..fcf635a376d8 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 +20250210,2320,2290,2375,2230,384920,886756165,00,0.00,N,5,-5, 20250207,2325,2425,2440,2245,849478,1989492020,00,0.00,N,5,-15, 20250206,2340,2300,2365,2175,819052,1858607705,00,0.00,N,2,115, 20250205,2225,2205,2285,2140,399120,881665510,00,0.00,N,2,20, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 9afd6deb4a8d..e872b082d84b 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 +20250210,5000,4920,5080,4920,9968,49577330,00,0.00,N,2,5, 20250207,4995,5000,5000,4910,10156,50711935,00,0.00,N,2,20, 20250206,4975,4990,4990,4905,3052,15089865,00,0.00,N,2,70, 20250205,4905,4960,5000,4835,4350,21395130,00,0.00,N,5,-55, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 7b1bd05d7263..71ad3a9ce941 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 +20250210,11960,12050,12080,11860,8621,102694780,00,0.00,N,5,-10, 20250207,11970,11950,12000,11760,14347,169671980,00,0.00,N,5,-10, 20250206,11980,11900,12050,11860,6502,77718390,00,0.00,N,2,80, 20250205,11900,11690,11950,11690,8409,99755170,00,0.00,N,2,210, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 944c3a06a7a0..54562963f33c 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 +20250210,32600,32700,33200,32000,7159,233294100,00,0.00,N,5,-100, 20250207,32700,33300,33650,32500,12966,425339050,00,0.00,N,5,-750, 20250206,33450,33200,33900,33150,18003,605127850,00,0.00,N,2,250, 20250205,33200,32250,33500,32250,14062,465832000,00,0.00,N,2,750, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index d351d0b03171..225f66a43cde 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 +20250210,141000,145300,145300,135600,1985,278694900,00,0.00,N,5,-4500, 20250207,145500,142200,148100,142200,1674,244558800,00,0.00,N,2,3600, 20250206,141900,139800,142900,133500,1625,225558600,00,0.00,N,2,8900, 20250205,133000,134700,134700,132500,668,88773100,00,0.00,N,5,-800, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index 6d00cb725b7b..ffaa3dee686f 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20250210,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20250207,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20250206,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20250205,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20250204,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20250203,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20250131,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20250124,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20250123,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, +20250205,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20250204,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20250203,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20250131,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20250124,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20250123,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250122,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250121,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250120,6680,6680,6680,6680,0,0,00,0.00,N,0,0, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index c5ab39b235a8..67539c8b3687 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,889,889,889,889,0,0,00,0.00,Y,3,0, +20250210,889,889,889,889,0,0,00,0.00,Y,3,0, +20250207,889,889,889,889,0,0,00,0.00,Y,0,0, 20250206,889,889,889,889,0,0,00,0.00,Y,0,0, -20250205,889,889,889,889,0,0,00,0.00,Y,0,0, -20250204,889,889,889,889,0,0,00,0.00,Y,0,0, -20250203,889,889,889,889,0,0,00,0.00,Y,0,0, -20250131,889,889,889,889,0,0,00,0.00,Y,0,0, -20250124,889,889,889,889,0,0,00,0.00,Y,0,0, -20250123,889,889,889,889,0,0,00,0.00,Y,0,0, +20250205,889,889,889,889,0,0,00,0.00,N,0,0, +20250204,889,889,889,889,0,0,00,0.00,N,0,0, +20250203,889,889,889,889,0,0,00,0.00,N,0,0, +20250131,889,889,889,889,0,0,00,0.00,N,0,0, +20250124,889,889,889,889,0,0,00,0.00,N,0,0, +20250123,889,889,889,889,0,0,00,0.00,N,0,0, 20250122,889,889,889,889,0,0,00,0.00,N,0,0, 20250121,889,889,889,889,0,0,00,0.00,N,0,0, 20250120,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 2b8c964a89fb..a80855cc4d8b 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 +20250210,19870,22550,22550,19300,3184,63058740,00,0.00,N,5,-2780, 20250207,22650,25000,25000,22100,1184,26629300,00,0.00,N,5,-3350, 20250206,26000,26000,26000,26000,5,130000,00,0.00,N,5,-400, 20250205,26400,26350,26400,26350,20,527800,00,0.00,N,5,-100, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 1ef23eed389f..7b3428db30f8 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 +20250210,1218,1210,1228,1183,624357,755271318,00,0.00,N,2,3, 20250207,1215,1267,1278,1204,989412,1209217402,00,0.00,N,5,-51, 20250206,1266,1366,1370,1240,1522467,1943350840,00,0.00,N,5,-110, 20250205,1376,1268,1389,1268,1429986,1906804490,00,0.00,N,2,113, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 4c1df4c8d54e..433d86524248 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 +20250210,19360,19760,20950,19300,1152498,23265411080,00,0.00,N,5,-320, 20250207,19680,19670,20050,19180,480082,9408693300,00,0.00,N,3,0, 20250206,19680,20100,20200,19100,635048,12445553680,00,0.00,N,5,-320, 20250205,20000,17910,20700,17840,3101760,61236164630,00,0.00,N,2,2200, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index f19a58689663..2cb4fae4f987 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 +20250210,5660,5740,5740,5500,8643,48279180,00,0.00,N,5,-10, 20250207,5670,5660,5750,5660,19066,108766060,00,0.00,N,5,-30, 20250206,5700,5690,5750,5650,9956,56883980,00,0.00,N,3,0, 20250205,5700,5560,5790,5540,28747,164107500,00,0.00,N,2,200, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 50f39a9679b3..b36b1f8b6e44 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 +20250210,104500,103200,105000,102600,104165,10874330500,00,0.00,N,2,1300, 20250207,103200,102400,105000,102400,120625,12517196600,00,0.00,N,2,300, 20250206,102900,100900,102900,100300,104249,10641212900,00,0.00,N,2,2700, 20250205,100200,100300,101900,99700,97887,9864164200,00,0.00,N,2,400, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index dbcd569db792..53e72c172ce7 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 +20250210,1638,1647,1648,1630,13023,21325923,00,0.00,N,5,-9, 20250207,1647,1626,1647,1612,29525,47817584,00,0.00,N,2,21, 20250206,1626,1620,1635,1578,36193,58250832,00,0.00,N,2,16, 20250205,1610,1580,1618,1578,45393,72569554,00,0.00,N,2,1, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index e25da976bbcc..be2f015b8bc8 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 +20250210,15730,15500,15730,15140,50422,774654290,00,0.00,N,2,130, 20250207,15600,15500,15740,15410,33228,517502540,00,0.00,N,5,-70, 20250206,15670,15430,15750,15420,34864,543043650,00,0.00,N,2,130, 20250205,15540,15330,15700,15300,32847,509577500,00,0.00,N,2,210, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 8d6e7f258fa6..9a9a6b5b1d30 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 +20250210,11250,11430,12200,11170,41818,485208320,00,0.00,N,5,-190, 20250207,11440,11430,11610,11430,4061,46806840,00,0.00,N,5,-100, 20250206,11540,11290,11570,11290,3235,37084760,00,0.00,N,2,140, 20250205,11400,11050,11510,11050,10193,115558940,00,0.00,N,2,280, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 6cb74f938e6c..0a09c54f5b87 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 +20250210,15830,14840,16190,14400,161604,2516309710,00,0.00,N,2,870, 20250207,14960,16230,16240,14700,359807,5492170780,00,0.00,N,5,-970, 20250206,15930,14500,15940,14050,177978,2756404700,00,0.00,N,2,1420, 20250205,14510,14020,14720,14020,22245,321395260,00,0.00,N,2,490, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 3558cceaab74..9b947fedbb2e 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 +20250210,24800,25650,26150,24550,3748000,94986242450,00,0.00,N,5,-500, 20250207,25300,26200,28700,25100,15482072,417146138550,00,0.00,N,5,-500, 20250206,25800,25750,26100,24800,3644463,92969225950,00,0.00,N,5,-50, 20250205,25850,26300,26450,25350,1816479,46941618700,00,0.00,N,5,-100, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 33c55bb5a5e6..554cf1f2b2d8 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 +20250210,31700,30150,31900,29500,542913,16879965200,00,0.00,N,2,1650, 20250207,30050,29150,30700,28400,750604,22543330350,00,0.00,N,2,850, 20250206,29200,26800,29400,26600,923701,25783498550,00,0.00,N,2,2950, 20250205,26250,28200,28900,25850,958901,25850870650,00,0.00,N,5,-1850, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 853f7d6304a0..3f102a72eb81 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 +20250210,9630,9620,9940,9550,234304,2278790220,00,0.00,N,2,20, 20250207,9610,9760,9760,9600,173591,1673621170,00,0.00,N,5,-150, 20250206,9760,9830,9880,9650,120077,1172317100,00,0.00,N,5,-40, 20250205,9800,9700,9840,9700,127512,1245639620,00,0.00,N,2,100, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index cec79a08a312..d37e1edf609e 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 +20250210,15140,15080,15160,15010,7974,120481110,00,0.00,N,3,0, 20250207,15140,15300,15300,15060,17163,259803600,00,0.00,N,5,-160, 20250206,15300,15270,15360,15230,13546,207180510,00,0.00,N,2,50, 20250205,15250,15230,15280,15190,6948,105852600,00,0.00,N,2,20, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 1992fde15ed4..b9ab7e649ae6 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 +20250210,798,816,843,791,322674,260164553,00,0.00,N,5,-16, 20250207,814,821,823,802,177114,143698436,00,0.00,N,5,-13, 20250206,827,831,831,815,199800,164932104,00,0.00,N,5,-6, 20250205,833,818,844,807,272356,226026564,00,0.00,N,2,15, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 2954fbf46649..b83270681634 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 +20250210,11510,11610,11610,11250,19083,218366560,00,0.00,N,2,40, 20250207,11470,11680,11780,11400,19519,224372540,00,0.00,N,5,-210, 20250206,11680,11510,11680,11450,15504,179410300,00,0.00,N,2,180, 20250205,11500,11460,11690,11440,21545,249193930,00,0.00,N,2,60, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 303ceb5982c0..c2c0ad82ee46 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 +20250210,16080,16100,16930,15100,1832426,29292976770,00,0.00,N,5,-120, 20250207,16200,15990,16330,15900,407934,6600349570,00,0.00,N,2,460, 20250206,15740,15830,16090,15700,377189,5984330770,00,0.00,N,2,50, 20250205,15690,15050,15800,15050,463083,7143353670,00,0.00,N,2,740, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 295539913572..647648b84b35 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 +20250210,4270,4295,4440,4195,14384,60895930,00,0.00,N,5,-35, 20250207,4305,4185,4365,4125,14674,62160300,00,0.00,N,2,35, 20250206,4270,4535,4535,4265,18165,78190745,00,0.00,N,5,-120, 20250205,4390,4310,4390,4135,30857,130669095,00,0.00,N,2,140, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 7291b2144074..c084e39f3f8c 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 +20250210,3250,3295,3295,3210,2759,8923025,00,0.00,N,5,-45, 20250207,3295,3245,3315,3225,2018,6558650,00,0.00,N,2,50, 20250206,3245,3280,3280,3205,4221,13691475,00,0.00,N,5,-35, 20250205,3280,3250,3350,3250,6503,21468160,00,0.00,N,2,30, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index e3ab18a430c8..3d1795515906 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 +20250210,4675,5360,5360,4370,390445,1866569495,00,0.00,N,5,-685, 20250207,5360,4960,5540,4860,378087,1994769380,00,0.00,N,2,430, 20250206,4930,4920,4980,4845,36647,179964290,00,0.00,N,2,10, 20250205,4920,4640,5050,4590,187923,924509965,00,0.00,N,2,330, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 24ae1587ecb4..eced8c6d41d3 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 +20250210,439,544,544,439,842,369743,00,0.00,N,5,-36, 20250207,475,475,475,475,2,950,00,0.00,N,4,-83, 20250206,558,558,558,558,1,558,00,0.00,N,2,69, 20250205,489,513,513,489,222,108582,00,0.00,N,2,42, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index a1872852779d..fca75be0b054 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 +20250210,2415,2320,2450,2260,113911,273883795,00,0.00,N,2,115, 20250207,2300,2345,2410,2285,73543,171038500,00,0.00,N,5,-70, 20250206,2370,2275,2485,2275,86804,206985045,00,0.00,N,2,85, 20250205,2285,2250,2300,2250,22889,52019010,00,0.00,N,2,20, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 6e7b8fd945d2..3de5584c7e70 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 +20250210,3730,3840,3860,3700,20671,78054900,00,0.00,N,5,-90, 20250207,3820,3785,3825,3760,4292,16243470,00,0.00,N,2,35, 20250206,3785,3825,3865,3755,8581,32593090,00,0.00,N,5,-30, 20250205,3815,3710,3835,3710,16436,62038190,00,0.00,N,2,105, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 7e87baa4f2ec..286590b9f6c6 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 +20250210,1251,1258,1260,1245,21163,26478492,00,0.00,N,5,-1, 20250207,1252,1260,1265,1246,23357,29278407,00,0.00,N,5,-8, 20250206,1260,1250,1265,1245,74332,92961445,00,0.00,N,2,1, 20250205,1259,1258,1267,1249,38296,48173205,00,0.00,N,2,1, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 77c89b7df62b..25158777d0c9 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 +20250210,377000,419000,419000,372500,1652453,644472308500,00,0.00,N,5,-33500, 20250207,410500,379000,416500,368000,1334315,517391113000,00,0.00,N,2,36000, 20250206,374500,379000,391000,360000,1667849,628126890500,00,0.00,N,2,3500, 20250205,371000,344500,379000,342500,1692431,610054273000,00,0.00,N,2,31000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index f04bd06c55b7..8dac9d7abdcd 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 +20250210,5430,5260,5520,5130,87830,473302650,00,0.00,N,2,90, 20250207,5340,5350,5600,5070,118693,633692660,00,0.00,N,5,-10, 20250206,5350,5020,5350,4960,49167,257433350,00,0.00,N,2,300, 20250205,5050,4920,5100,4920,27140,136399925,00,0.00,N,2,90, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 2be7167dcafe..3a4c4624e852 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 +20250210,38950,37600,39300,36550,34792,1324420750,00,0.00,N,2,650, 20250207,38300,37700,39450,37000,48851,1885176400,00,0.00,N,2,650, 20250206,37650,37550,37900,36750,31592,1175819100,00,0.00,N,2,100, 20250205,37550,35100,39600,35100,101128,3814428300,00,0.00,N,2,2750, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 435abcec8b6c..6295718ec160 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 +20250210,48350,49500,51900,47650,842283,41671223300,00,0.00,N,5,-1150, 20250207,49500,48850,50600,48450,489187,24247646950,00,0.00,N,2,400, 20250206,49100,48000,49200,47100,375119,18162012050,00,0.00,N,2,1600, 20250205,47500,46300,48300,46000,625975,29568357150,00,0.00,N,2,2400, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index dd907857201a..65b9aab2dec2 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 +20250210,2235,2260,2270,2110,158180,351867515,00,0.00,N,5,-25, 20250207,2260,2235,2300,2210,116394,261577840,00,0.00,N,2,40, 20250206,2220,2290,2290,2215,159018,358414630,00,0.00,N,5,-65, 20250205,2285,2335,2335,2280,140960,323328045,00,0.00,N,5,-35, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 68bf2e1a6c72..ed730573d532 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, -20250206,4650,4650,4650,4650,0,0,00,0.00,Y,3,-30, -20250205,4680,4600,4680,4600,9,41560,00,0.00,Y,2,80, +20250210,4700,4700,4700,4700,1,4700,00,0.00,N,2,50, +20250207,4650,4650,4650,4650,0,0,00,0.00,N,3,0, +20250206,4650,4650,4650,4650,0,0,00,0.00,N,3,-30, +20250205,4680,4600,4680,4600,9,41560,00,0.00,N,2,80, 20250204,4600,4600,4600,4600,10,46000,00,0.00,N,5,-100, 20250203,4700,4700,4700,4500,26,120200,00,0.00,N,5,-80, 20250131,4780,4800,4800,4500,25,115580,00,0.00,N,2,30, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 1468fef1252e..9d43322dfa14 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 +20250210,1374,1399,1399,1225,22,29857,00,0.00,N,5,-13, 20250207,1387,1400,1598,1200,1127,1368591,00,0.00,N,5,-10, 20250206,1397,1400,1400,1300,555,722964,00,0.00,N,5,-42, 20250205,1439,1500,1595,1300,225,319256,00,0.00,N,5,-11, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 6ff614926013..392f57dd5cca 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250210,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250207,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250206,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250205,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250204,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250203,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250131,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250124,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250123,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250205,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250204,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250203,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250131,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250124,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250123,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250122,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250121,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250120,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index c95a9b7b657c..7f1ed42de71d 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 +20250210,108700,107700,110900,106000,35747,3899398500,00,0.00,N,2,3800, 20250207,104900,106700,108500,104800,15891,1687357300,00,0.00,N,5,-1800, 20250206,106700,104000,109200,104000,33697,3621227200,00,0.00,N,2,2800, 20250205,103900,102400,105700,101300,13184,1373738700,00,0.00,N,2,2600, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index dc99cbe768a4..7054e1774c65 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 +20250210,14000,11210,14380,11130,2933661,39401972890,00,0.00,N,2,2600, 20250207,11400,11300,11480,11110,178913,2022796180,00,0.00,N,2,100, 20250206,11300,11310,11400,11130,132080,1484808420,00,0.00,N,3,0, 20250205,11300,10650,11360,10630,243908,2710830640,00,0.00,N,2,630, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index d188918bb2e6..be90e847b45c 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 +20250210,32200,31000,32550,30550,107479,3413203350,00,0.00,N,2,600, 20250207,31600,31750,32400,31000,68707,2184978350,00,0.00,N,2,100, 20250206,31500,33000,33900,31500,378658,12284254400,00,0.00,N,2,2000, 20250205,29500,29200,29800,28950,53518,1607172000,00,0.00,N,2,300, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index d01bba1ce3c7..d5289897223d 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 +20250210,99500,103900,103900,99300,102503,10269963500,00,0.00,N,5,-3800, 20250207,103300,102800,105600,102800,33105,3446951700,00,0.00,N,3,0, 20250206,103300,103800,104500,102600,16198,1673957100,00,0.00,N,2,100, 20250205,103200,103900,105100,102700,18777,1961844900,00,0.00,N,2,500, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 993016d2aa45..3961e4469115 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 +20250210,9330,9360,9430,9200,16956,158547140,00,0.00,N,5,-80, 20250207,9410,9540,9540,9380,38244,360762500,00,0.00,N,5,-130, 20250206,9540,9420,9580,9400,23992,227406800,00,0.00,N,2,140, 20250205,9400,9240,9550,9200,40679,384019150,00,0.00,N,2,210, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 0171524f16a5..5dd588cc018f 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 +20250210,16320,15490,16330,15200,153074,2434106680,00,0.00,N,2,840, 20250207,15480,15300,15560,15090,80141,1226854890,00,0.00,N,2,170, 20250206,15310,15660,15730,15310,74243,1151769830,00,0.00,N,5,-210, 20250205,15520,15160,15740,15160,113577,1761774880,00,0.00,N,2,310, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index b670510bb3e1..c5f41c1e3a7b 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 +20250210,700,700,700,700,10,7000,00,0.00,N,2,40, 20250207,660,660,664,660,426,281168,00,0.00,N,5,-4, 20250206,664,660,664,660,1054,695652,00,0.00,N,3,0, 20250205,664,664,664,660,483,319200,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 4e68f4c86d7b..7184fab283a1 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 +20250210,1564,1516,1647,1490,110907,175704652,00,0.00,N,2,36, 20250207,1528,1544,1544,1463,87314,130731437,00,0.00,N,2,8, 20250206,1520,1513,1527,1475,114010,170495305,00,0.00,N,2,8, 20250205,1512,1600,1649,1482,196515,298280648,00,0.00,N,5,-102, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 92c59d8b2626..8584e917f89a 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 +20250210,19520,19840,19840,19340,25928,505646530,00,0.00,N,5,-330, 20250207,19850,19850,20150,19590,12979,256772340,00,0.00,N,5,-200, 20250206,20050,19720,20100,19720,18548,370136750,00,0.00,N,2,330, 20250205,19720,19400,19740,19400,15772,308537840,00,0.00,N,2,320, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 822329098991..83f45c1ad6a3 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 +20250210,43000,41100,43500,41100,77951,3324649700,00,0.00,N,2,2050, 20250207,40950,41050,41750,40800,16447,675660550,00,0.00,N,5,-500, 20250206,41450,40950,41500,40750,23254,958762200,00,0.00,N,2,550, 20250205,40900,40100,41450,40100,21179,870520600,00,0.00,N,2,700, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 172b4cc49226..124df21aff58 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 +20250210,20100,19810,20350,19810,43916,883705250,00,0.00,N,2,120, 20250207,19980,20050,20300,19830,64954,1300869120,00,0.00,N,5,-170, 20250206,20150,20450,20450,19710,64436,1290527450,00,0.00,N,5,-50, 20250205,20200,19760,20450,19690,74558,1500294780,00,0.00,N,2,500, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 3b9ffc9ce8a4..00cadd3bdf94 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 +20250210,2525,2480,2610,2465,329926,842801130,00,0.00,N,2,60, 20250207,2465,2640,2640,2450,228898,574912700,00,0.00,N,5,-150, 20250206,2615,2625,2750,2615,482435,1289229580,00,0.00,N,2,10, 20250205,2605,2560,2725,2560,453148,1197800255,00,0.00,N,2,65, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index edac1cae2dfc..623444621e06 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 +20250210,2495,2320,2545,2305,396948,972625920,00,0.00,N,2,175, 20250207,2320,2335,2380,2270,128567,298996100,00,0.00,N,5,-15, 20250206,2335,2335,2405,2310,163743,385035100,00,0.00,N,3,0, 20250205,2335,2360,2375,2290,239769,557715115,00,0.00,N,5,-15, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 16bf8a185719..aab767d65721 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 +20250210,19730,19600,20000,19380,25619,504885970,00,0.00,N,2,10, 20250207,19720,19830,19890,19590,14362,283190550,00,0.00,N,2,20, 20250206,19700,19800,19920,19360,47102,920829900,00,0.00,N,5,-400, 20250205,20100,19680,20150,19680,30607,609926650,00,0.00,N,2,440, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 465051bef933..bb10abd9af1b 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 +20250210,4310,4020,4575,4020,1841229,7997235325,00,0.00,N,2,310, 20250207,4000,3995,4100,3920,369266,1482135130,00,0.00,N,3,0, 20250206,4000,4095,4220,3990,486139,1993265305,00,0.00,N,5,-95, 20250205,4095,4150,4290,4075,387842,1609147140,00,0.00,N,5,-70, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 9612874a34cc..7d63404c7244 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,119,106,123,99,62964,6848085,00,0.00,N,2,12, 20250207,107,110,110,100,16131,1708898,00,0.00,N,3,0, 20250206,107,109,109,101,2173,220697,00,0.00,N,2,2, 20250205,105,109,109,88,2202,227349,00,0.00,N,2,3, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 4b70c00199e4..6eb21ccd7a7d 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 +20250210,8400,8370,8460,8210,16144,134528560,00,0.00,N,5,-60, 20250207,8460,8670,8820,8450,16403,139435190,00,0.00,N,5,-140, 20250206,8600,8930,8930,8570,8072,69729630,00,0.00,N,5,-10, 20250205,8610,8410,9000,8410,20703,180228860,00,0.00,N,2,200, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 5989fc312943..138566fbb4a8 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 +20250210,1432,1439,1449,1385,180339,256562105,00,0.00,N,2,11, 20250207,1421,1481,1481,1420,256633,368561822,00,0.00,N,5,-76, 20250206,1497,1430,1540,1421,862852,1271069078,00,0.00,N,2,92, 20250205,1405,1333,1422,1333,398272,555233141,00,0.00,N,2,67, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index c1b788df21d2..2c84696f7c28 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 +20250210,2285,2290,2320,2275,22048,50659500,00,0.00,N,5,-25, 20250207,2310,2315,2320,2270,17347,39719455,00,0.00,N,2,15, 20250206,2295,2285,2315,2275,8731,19993595,00,0.00,N,2,20, 20250205,2275,2305,2305,2265,11814,26975895,00,0.00,N,2,15, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 16b83c7e5569..21ded14db109 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 +20250210,1344,1302,1360,1286,268040,355157482,00,0.00,N,2,42, 20250207,1302,1302,1306,1293,96779,125695365,00,0.00,N,3,0, 20250206,1302,1288,1306,1277,94200,121658278,00,0.00,N,2,19, 20250205,1283,1286,1292,1270,136293,174649303,00,0.00,N,5,-2, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 1e44cff04049..f71196d6bfaa 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 +20250210,4600,4600,4600,4600,10,46000,00,0.00,N,2,100, 20250207,4500,4500,4500,4500,1,4500,00,0.00,N,2,80, 20250206,4420,4420,4420,4420,52,229840,00,0.00,N,3,0, 20250205,4420,4420,4420,4420,143,632060,00,0.00,N,4,-780, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 00540272c102..a4496a1e153f 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 +20250210,6290,6170,6340,6080,65277,406413260,00,0.00,N,2,120, 20250207,6170,6120,6330,6100,45588,281817310,00,0.00,N,5,-40, 20250206,6210,6250,6300,6080,61720,380398100,00,0.00,N,5,-90, 20250205,6300,5900,6320,5900,176877,1095784140,00,0.00,N,2,400, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 6f12d3a64296..c5e6cc9c3934 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250207,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250206,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250205,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250204,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250203,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250131,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250124,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250123,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250205,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250204,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250203,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250131,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250124,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250123,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250122,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250121,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250120,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index c0283b8e2201..df284e9de6e8 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 +20250210,8000,8040,8170,7850,175890,1410728670,00,0.00,N,2,150, 20250207,7850,7730,8240,7670,321813,2557591460,00,0.00,N,2,120, 20250206,7730,7700,7980,7610,223716,1735681900,00,0.00,N,2,10, 20250205,7720,7080,7830,7080,558757,4227744080,00,0.00,N,2,670, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 9c163a329e95..f5fdc9ea80ef 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 +20250210,7900,7640,8060,7610,8478,67128320,00,0.00,N,2,260, 20250207,7640,7650,7900,7510,4166,32022850,00,0.00,N,5,-10, 20250206,7650,7470,7660,7470,2748,20840020,00,0.00,N,2,30, 20250205,7620,7100,7690,7100,10205,76546310,00,0.00,N,2,520, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 76fefa9ffbd1..4ee505541538 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 +20250210,2350,2190,2355,2165,23929,55122155,00,0.00,N,2,175, 20250207,2175,2195,2240,2160,8692,18999630,00,0.00,N,5,-40, 20250206,2215,2215,2225,2215,1226,2720495,00,0.00,N,2,15, 20250205,2200,2215,2215,2195,2635,5819665,00,0.00,N,3,0, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 1e7926ecb14c..29a7025cee52 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 +20250210,3540,3510,3560,3470,28369,100015400,00,0.00,N,2,60, 20250207,3480,3450,3500,3430,12183,42228870,00,0.00,N,2,15, 20250206,3465,3470,3495,3420,10121,35065605,00,0.00,N,2,25, 20250205,3440,3460,3490,3440,13972,48330985,00,0.00,N,2,15, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 6fd56e6f8b86..025e157da5ac 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250210,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250207,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250206,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250205,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250204,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250203,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250131,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250124,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250123,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250205,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250204,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250203,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250131,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250124,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250123,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250122,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250121,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250120,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index ed0c7aaaa3c0..70e3344e52df 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 +20250210,2200,2225,2285,2200,3547,7858425,00,0.00,N,5,-25, 20250207,2225,2165,2290,2165,5777,12866290,00,0.00,N,2,60, 20250206,2165,2145,2215,2135,5061,10985595,00,0.00,N,2,20, 20250205,2145,2230,2230,2145,9364,20254180,00,0.00,N,5,-55, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 498d75b2dd07..684911eac052 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 +20250210,8110,7790,8190,7610,93753,747386960,00,0.00,N,2,300, 20250207,7810,7740,7960,7620,81910,633457280,00,0.00,N,5,-20, 20250206,7830,7640,7940,7500,91048,706959400,00,0.00,N,2,240, 20250205,7590,7030,7610,7030,82158,610057260,00,0.00,N,2,550, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 1d55435010ba..786d50e80d14 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 +20250210,6420,6550,6550,6310,9126,58187090,00,0.00,N,5,-30, 20250207,6450,6530,6560,6230,9657,62143530,00,0.00,N,5,-140, 20250206,6590,6390,6700,6330,21875,142287750,00,0.00,N,2,200, 20250205,6390,6350,6560,6320,16553,106620820,00,0.00,N,2,70, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 586301f9232b..0a0e18e5ed6b 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 +20250210,22900,23200,23250,22600,79836,1829414400,00,0.00,N,5,-500, 20250207,23400,23000,24350,22850,144625,3418857100,00,0.00,N,2,450, 20250206,22950,22550,23550,22500,92233,2126710900,00,0.00,N,2,400, 20250205,22550,22800,23000,22450,48578,1105322600,00,0.00,N,5,-250, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index ef3a7dc1ace1..151e757356e0 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 +20250210,830,836,836,800,19660,16008245,00,0.00,N,5,-8, 20250207,838,846,846,812,14741,12202001,00,0.00,N,5,-8, 20250206,846,856,856,819,14647,12246338,00,0.00,N,2,27, 20250205,819,801,860,761,17092,14122329,00,0.00,N,2,18, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index c26ecbc6a280..e28751f234c8 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 +20250210,17360,17170,17390,16000,24645,419358390,00,0.00,N,2,190, 20250207,17170,17740,17770,17110,17040,294912180,00,0.00,N,5,-570, 20250206,17740,16650,17820,16650,33865,591008570,00,0.00,N,2,1090, 20250205,16650,16020,16680,16020,12739,209775730,00,0.00,N,2,600, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 47d082c0a0b4..6387bdf741aa 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 +20250210,7100,6900,7420,6710,545910,3894948710,00,0.00,N,2,300, 20250207,6800,6800,6950,6730,185126,1263433860,00,0.00,N,3,0, 20250206,6800,6850,6940,6670,269433,1817701830,00,0.00,N,2,30, 20250205,6770,6930,6940,6720,200109,1359743680,00,0.00,N,5,-40, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index aee9d2b8e4ca..cf9c314c8254 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 +20250210,2685,2705,2790,2605,24133,64842850,00,0.00,N,5,-25, 20250207,2710,2785,2820,2700,59409,163642340,00,0.00,N,5,-80, 20250206,2790,2725,3100,2725,252519,733792510,00,0.00,N,2,60, 20250205,2730,2750,2750,2695,19826,53739425,00,0.00,N,2,10, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 7ab1a458e2c4..e65ab54976a7 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 +20250210,5540,5410,5550,5350,8644,47516760,00,0.00,N,2,130, 20250207,5410,5180,5530,5160,9253,49113150,00,0.00,N,2,170, 20250206,5240,5270,5300,5130,4441,23079170,00,0.00,N,3,0, 20250205,5240,5270,5560,5140,6213,32999310,00,0.00,N,3,0, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index a8f97402b073..a132e627b623 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 +20250210,1952,1930,1978,1914,121992,237777178,00,0.00,N,2,11, 20250207,1941,1972,1989,1941,132376,258702937,00,0.00,N,5,-38, 20250206,1979,2045,2045,1969,115284,228448545,00,0.00,N,5,-16, 20250205,1995,1935,2030,1935,166440,329871788,00,0.00,N,2,46, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index adfe6d5618c3..cd22c15bb2ca 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 +20250210,960,931,969,900,274475,259715819,00,0.00,N,2,28, 20250207,932,934,947,904,256383,237437804,00,0.00,N,5,-2, 20250206,934,920,957,881,1139438,1049831408,00,0.00,N,2,60, 20250205,874,1038,1048,842,2939337,2677818808,00,0.00,N,5,-163, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 2d793d47d66d..ac3f388d51bd 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 +20250210,1873,1856,1898,1838,12876,24060227,00,0.00,N,2,17, 20250207,1856,1865,1895,1855,7545,14072849,00,0.00,N,5,-25, 20250206,1881,1920,1920,1881,8124,15530569,00,0.00,N,5,-29, 20250205,1910,1914,1958,1870,4918,9404956,00,0.00,N,2,6, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index b57987452fc4..8a44943b8a1c 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 +20250210,10200,10220,10220,10130,13601,138300480,00,0.00,N,2,20, 20250207,10180,10220,10340,10160,11518,117685630,00,0.00,N,5,-80, 20250206,10260,10220,10350,10220,7431,76434250,00,0.00,N,2,40, 20250205,10220,10280,10300,10200,14076,144102010,00,0.00,N,2,20, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 55076a72dc48..351799470d57 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 +20250210,16280,16240,16610,16240,197936,3247073160,00,0.00,N,5,-110, 20250207,16390,16660,16710,16370,194217,3202232790,00,0.00,N,5,-360, 20250206,16750,16850,17070,16700,279807,4712310740,00,0.00,N,2,60, 20250205,16690,16300,16960,16300,515134,8630059590,00,0.00,N,2,430, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 759e6a3ece68..953c7f9acc7b 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 +20250210,1096,1060,1097,1060,457598,493870202,00,0.00,N,2,24, 20250207,1072,1124,1129,1070,826026,903671205,00,0.00,N,5,-30, 20250206,1102,1102,1115,1084,987117,1091119913,00,0.00,N,5,-4, 20250205,1106,1131,1148,1100,674949,754645682,00,0.00,N,5,-32, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 35c8c1e68a23..ccc271745ea0 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 +20250210,7420,6950,7570,6800,284141,2081562630,00,0.00,N,2,580, 20250207,6840,6960,7090,6820,49404,341107760,00,0.00,N,5,-190, 20250206,7030,7200,7360,7000,75602,543168690,00,0.00,N,5,-170, 20250205,7200,7060,7300,7040,34722,249057340,00,0.00,N,2,80, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index e90511f224e0..d8eaddf544b3 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 +20250210,5730,5750,5770,5730,115131,661919660,00,0.00,N,5,-20, 20250207,5750,5770,5780,5740,49578,285572090,00,0.00,N,3,0, 20250206,5750,5710,5780,5710,126175,724203300,00,0.00,N,2,40, 20250205,5710,5700,5740,5680,55609,317633960,00,0.00,N,2,30, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 084f1fe6dc42..6ccd3ad45149 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 +20250210,2545,2590,2610,2430,342013,861141485,00,0.00,N,5,-40, 20250207,2585,2665,2750,2560,501260,1321810100,00,0.00,N,5,-90, 20250206,2675,2865,2885,2655,723365,1962740890,00,0.00,N,5,-195, 20250205,2870,2925,2970,2865,206108,597435060,00,0.00,N,5,-45, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 261369e1ee8e..e44f8c223b71 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 +20250210,2940,2825,3040,2810,58418,170255785,00,0.00,N,2,115, 20250207,2825,2805,2850,2805,14073,39856275,00,0.00,N,5,-5, 20250206,2830,2835,2890,2750,19531,55500960,00,0.00,N,5,-25, 20250205,2855,2870,2890,2800,17205,49053530,00,0.00,N,5,-15, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 84f4230a42e4..83006ec194d4 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 +20250210,17900,17800,18180,17640,22211,398004420,00,0.00,N,2,100, 20250207,17800,18000,18150,17800,28565,512703280,00,0.00,N,5,-210, 20250206,18010,18120,18480,17790,71441,1296890390,00,0.00,N,5,-210, 20250205,18220,15910,18370,15860,227744,4055289720,00,0.00,N,2,2360, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 94a61e87add9..162d2fb9df93 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 +20250210,3400,3400,3430,3330,199606,673500700,00,0.00,N,5,-10, 20250207,3410,3405,3495,3400,256693,880503080,00,0.00,N,5,-40, 20250206,3450,3550,3550,3425,200093,693241020,00,0.00,N,5,-45, 20250205,3495,3485,3510,3420,182163,632021775,00,0.00,N,2,10, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 58a19053dea0..47e92bf0d792 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 +20250210,18110,18100,18400,17690,396296,7217270380,00,0.00,N,2,10, 20250207,18100,17680,18280,17640,491587,8842122340,00,0.00,N,2,400, 20250206,17700,17600,18070,17550,381025,6808710860,00,0.00,N,2,50, 20250205,17650,16640,18160,16430,796764,14039620180,00,0.00,N,2,1010, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index d9773a30ff97..c8ac1831cfcb 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 +20250210,24750,24200,25300,23750,643342,15824816150,00,0.00,N,2,850, 20250207,23900,22700,24500,22300,729167,17340648250,00,0.00,N,2,1400, 20250206,22500,23200,23400,22100,292801,6585399650,00,0.00,N,5,-400, 20250205,22900,22600,23300,22250,247986,5667752800,00,0.00,N,2,750, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index bbab25cddc0a..f6e51b168061 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 +20250210,4955,4900,4985,4900,1611,7946020,00,0.00,N,2,70, 20250207,4885,5050,5050,4880,10825,53380505,00,0.00,N,2,55, 20250206,4830,4905,5140,4515,8282,40933035,00,0.00,N,5,-340, 20250205,5170,5200,5200,4990,9377,47238965,00,0.00,N,5,-30, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 930eb949f7f9..5bcec4e21813 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,657,657,657,657,0,0,00,0.00,Y,3,0, 20250207,657,657,657,657,0,0,00,0.00,Y,3,0, 20250206,657,657,657,657,0,0,00,0.00,Y,3,0, -20250205,657,657,657,657,0,0,00,0.00,Y,3,0, -20250204,657,657,657,657,0,0,00,0.00,Y,3,0, -20250203,657,657,657,657,0,0,00,0.00,Y,3,0, -20250131,657,657,657,657,0,0,00,0.00,Y,3,0, -20250124,657,657,657,657,0,0,00,0.00,Y,3,0, -20250123,657,657,657,657,0,0,00,0.00,Y,3,0, +20250205,657,657,657,657,0,0,00,0.00,N,3,0, +20250204,657,657,657,657,0,0,00,0.00,N,3,0, +20250203,657,657,657,657,0,0,00,0.00,N,3,0, +20250131,657,657,657,657,0,0,00,0.00,N,3,0, +20250124,657,657,657,657,0,0,00,0.00,N,3,0, +20250123,657,657,657,657,0,0,00,0.00,N,3,0, 20250122,657,657,657,657,0,0,00,0.00,N,3,0, 20250121,657,657,657,657,0,0,00,0.00,N,3,0, 20250120,657,657,657,657,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 4789505fe394..bbc82bccd7b4 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 +20250210,6520,6350,6600,6290,35316,228448570,00,0.00,N,2,120, 20250207,6400,6390,6450,6270,21382,135808240,00,0.00,N,2,10, 20250206,6390,6430,6430,6210,19955,126420940,00,0.00,N,5,-10, 20250205,6400,5900,6550,5900,157304,996796620,00,0.00,N,2,580, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 831294ee8c2a..519136ba5de7 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 +20250210,7070,7680,7760,6900,911715,6577461800,00,0.00,N,5,-610, 20250207,7680,7560,7710,7540,455114,3474954480,00,0.00,N,2,130, 20250206,7550,7300,7620,7300,572344,4294822330,00,0.00,N,2,280, 20250205,7270,7030,7390,7030,453777,3275948590,00,0.00,N,2,220, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index f7e840a8cd12..cb80b2c22e1f 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 +20250210,737,742,745,733,26287,19433415,00,0.00,N,5,-5, 20250207,742,747,750,740,38295,28502987,00,0.00,N,5,-5, 20250206,747,742,749,742,22845,17017384,00,0.00,N,2,6, 20250205,741,741,752,739,16225,12086223,00,0.00,N,2,8, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index b1edbffd9aba..266518d24f67 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 +20250210,3195,2890,3215,2850,1662359,5154741055,00,0.00,N,2,265, 20250207,2930,3025,3025,2880,717304,2109331075,00,0.00,N,5,-5, 20250206,2935,2835,2940,2795,560501,1603574660,00,0.00,N,2,130, 20250205,2805,2750,2845,2750,252570,707099590,00,0.00,N,2,75, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 1a5c92daed86..8d85d680683f 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,36300,37200,37200,36050,8009,290356300,00,0.00,N,5,-900, 20250207,37200,37800,38300,37200,8037,300928500,00,0.00,N,5,-1100, 20250206,38300,39200,39200,37750,7019,267478000,00,0.00,N,2,200, 20250205,38100,37700,38750,37650,5454,207854150,00,0.00,N,2,400, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index c91a0317c013..86b61c54a9c0 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 +20250210,219500,221000,221500,217000,7557,1661611000,00,0.00,N,3,0, 20250207,219500,226000,228500,219500,18246,4048015000,00,0.00,N,5,-8500, 20250206,228000,229000,229000,223000,10443,2360118000,00,0.00,N,2,2500, 20250205,225500,223500,231500,223500,9552,2172063000,00,0.00,N,5,-1500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 168948365544..fd66ad687a34 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 +20250210,488000,493500,505000,486500,80813,39792883500,00,0.00,N,5,-15000, 20250207,503000,527000,533000,500000,82774,42185172000,00,0.00,N,5,-30000, 20250206,533000,510000,549000,507000,140830,75073909000,00,0.00,N,2,30000, 20250205,503000,507000,521000,499500,62765,31856741000,00,0.00,N,5,-9000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 76d93dcef350..6a44647ac3b0 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 +20250210,196200,197100,197600,192300,11709,2278176000,00,0.00,N,5,-1400, 20250207,197600,196900,203500,195800,22321,4466847900,00,0.00,N,5,-600, 20250206,198200,196600,199200,194200,25097,4934793400,00,0.00,N,2,2200, 20250205,196000,176700,197900,176700,71385,13672621000,00,0.00,N,2,21300, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 4f65515e54d4..522e10b61996 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 +20250210,1373,1385,1394,1330,115279,156622749,00,0.00,N,5,-12, 20250207,1385,1354,1393,1338,116001,157901245,00,0.00,N,2,31, 20250206,1354,1387,1387,1338,60571,81826555,00,0.00,N,2,2, 20250205,1352,1396,1396,1338,70885,95801977,00,0.00,N,2,8, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index dfe25bb90d07..6b07518ea737 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 +20250210,39500,40400,41500,38250,1372249,54620571750,00,0.00,N,2,50, 20250207,39450,37900,39900,37450,1176546,46181734850,00,0.00,N,2,1400, 20250206,38050,39200,39950,37650,1411375,54586335250,00,0.00,N,5,-150, 20250205,38200,37950,38800,37450,814614,31062449500,00,0.00,N,2,300, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 567db537b40f..bc16b5eecf96 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 +20250210,9310,9280,9320,9180,10436,96447860,00,0.00,N,2,20, 20250207,9290,9280,9330,9090,12696,117062130,00,0.00,N,2,10, 20250206,9280,9340,9340,9120,42867,394216760,00,0.00,N,5,-60, 20250205,9340,9260,9400,9160,37950,350547900,00,0.00,N,2,80, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 5fe192040471..ba1f2f198e00 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 +20250210,2345,2325,2355,2310,218664,511678990,00,0.00,N,2,25, 20250207,2320,2320,2340,2300,161588,374179715,00,0.00,N,5,-20, 20250206,2340,2330,2345,2325,113538,265215515,00,0.00,N,2,10, 20250205,2330,2350,2355,2315,136690,319314955,00,0.00,N,2,5, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index e5a5ce9126f9..a4b5859cecde 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 +20250210,5610,5520,5780,5410,1216319,6871261150,00,0.00,N,2,10, 20250207,5600,5600,5860,5480,2651041,15146372080,00,0.00,N,2,50, 20250206,5550,5580,5650,5500,704809,3921890470,00,0.00,N,5,-30, 20250205,5580,5470,5660,5440,909076,5074465890,00,0.00,N,2,120, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 8c1fcd34782e..a6198706d767 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 +20250210,22750,20500,23000,20400,53050,1160247150,00,0.00,N,2,1650, 20250207,21100,21850,22450,21100,21321,456888750,00,0.00,N,5,-500, 20250206,21600,21800,22100,20300,27290,584164950,00,0.00,N,5,-200, 20250205,21800,22100,22500,21650,36387,805237450,00,0.00,N,5,-300, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 53654b29509c..bf1974c98b41 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 +20250210,1697,1682,1719,1641,698884,1180614994,00,0.00,N,2,1, 20250207,1696,1732,1829,1640,2102409,3641248287,00,0.00,N,5,-23, 20250206,1719,1665,1721,1640,1768766,2962642760,00,0.00,N,2,95, 20250205,1624,1569,1673,1569,1131696,1846998329,00,0.00,N,2,56, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index bbf39a92f6bb..f1276297590e 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,397,397,397,397,0,0,00,0.00,Y,3,0, 20250207,397,397,397,397,0,0,00,0.00,Y,3,0, 20250206,397,397,397,397,0,0,00,0.00,Y,3,0, -20250205,397,397,397,397,0,0,00,0.00,Y,3,0, -20250204,397,397,397,397,0,0,00,0.00,Y,3,-1, -20250203,398,398,398,398,0,0,00,0.00,Y,3,0, -20250131,398,398,398,398,1,398,00,0.00,Y,5,-1, -20250124,399,399,399,399,1,399,00,0.00,Y,3,0, +20250205,397,397,397,397,0,0,00,0.00,N,3,0, +20250204,397,397,397,397,0,0,00,0.00,N,3,-1, +20250203,398,398,398,398,0,0,00,0.00,N,3,0, +20250131,398,398,398,398,1,398,00,0.00,N,5,-1, +20250124,399,399,399,399,1,399,00,0.00,N,3,0, 20250123,399,399,399,399,0,0,00,0.00,N,3,0, 20250122,399,399,399,399,1,399,00,0.00,N,3,0, 20250121,399,300,399,300,11,3399,00,0.00,N,2,50, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 1c40b1c2cef4..f69442c7dda8 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 +20250210,4715,4870,4870,4630,271596,1279263995,00,0.00,N,5,-160, 20250207,4875,4985,5010,4840,198563,969236805,00,0.00,N,5,-145, 20250206,5020,5010,5060,4935,207526,1032132475,00,0.00,N,2,20, 20250205,5000,4900,5120,4815,292066,1443791740,00,0.00,N,2,120, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index b4d078c7af2a..f4b63c1a6a95 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 +20250210,1398,1374,1415,1345,981795,1363688034,00,0.00,N,2,49, 20250207,1349,1309,1349,1305,396484,526274460,00,0.00,N,2,40, 20250206,1309,1293,1314,1285,372308,482606875,00,0.00,N,2,17, 20250205,1292,1304,1325,1279,590085,768323239,00,0.00,N,5,-12, diff --git a/299910/day/candle-day-250.csv b/299910/day/candle-day-250.csv index 6309b9ffac5f..88be6122972b 100644 --- a/299910/day/candle-day-250.csv +++ b/299910/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,114,185,185,113,4058300,508164648,00,0.00,N,5,-86, 20250207,200,243,243,185,2605171,518885908,00,0.00,N,5,-83, 20250206,283,475,475,283,2618103,936958337,00,0.00,N,5,-204, 20250205,487,1000,1450,475,1656753,921837892,00,0.00,N,5,-6393, 20250204,6880,6880,6880,6880,0,0,00,0.00,N,0,0, 20250203,6880,6880,6880,6880,0,0,00,0.00,N,0,0, -20250131,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, -20250124,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, -20250123,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, +20250131,6880,6880,6880,6880,0,0,00,0.00,N,0,0, +20250124,6880,6880,6880,6880,0,0,00,0.00,N,0,0, +20250123,6880,6880,6880,6880,0,0,00,0.00,N,0,0, 20250122,6880,6880,6880,6880,0,0,00,0.00,N,0,0, 20250121,6880,6880,6880,6880,0,0,00,0.00,N,0,0, 20250120,6880,6880,6880,6880,0,0,00,0.00,N,0,0, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index e0cfb187d8c9..988e65b0bd27 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 +20250210,25000,23800,25250,23100,320174,7840299400,00,0.00,N,2,900, 20250207,24100,24100,24450,23200,291338,6968867350,00,0.00,N,3,0, 20250206,24100,25500,25550,23850,413671,10151281750,00,0.00,N,5,-2050, 20250205,26150,25850,26800,25000,622636,16179540700,00,0.00,N,2,950, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 403a5abab67f..756443f24e9b 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 +20250210,4570,4425,4610,4420,71892,326934690,00,0.00,N,2,60, 20250207,4510,4470,4650,4440,88451,404544940,00,0.00,N,2,40, 20250206,4470,4580,4580,4375,63673,283544530,00,0.00,N,5,-25, 20250205,4495,4300,4525,4300,66915,297507895,00,0.00,N,2,165, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 3e3bbc7c3d76..219332f1a2ba 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 +20250210,15040,15140,15200,14920,37227,560534580,00,0.00,N,5,-130, 20250207,15170,15040,15320,14960,50909,772477970,00,0.00,N,2,10, 20250206,15160,14960,15490,14960,59117,897104970,00,0.00,N,2,220, 20250205,14940,15300,15550,14940,38016,575449040,00,0.00,N,5,-350, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 14e3ca988044..cb37f0cf80d4 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 +20250210,6110,6150,6300,6030,227364,1405666820,00,0.00,N,5,-350, 20250207,6460,6780,6780,6440,303143,1981600490,00,0.00,N,5,-350, 20250206,6810,6620,6840,6500,616956,4120971030,00,0.00,N,2,40, 20250205,6770,5960,7320,5930,3242764,21858893380,00,0.00,N,2,750, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index c01cb7a82243..ad8532052793 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 +20250210,7430,7070,7630,7000,44357,327572760,00,0.00,N,2,310, 20250207,7120,7160,7190,7090,3739,26717400,00,0.00,N,3,0, 20250206,7120,7000,7200,6940,5652,40032570,00,0.00,N,2,80, 20250205,7040,7080,7140,6960,6267,44226470,00,0.00,N,5,-30, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index e996ce8948e8..a97f703c9c3a 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 +20250210,48850,48300,49500,47600,97883,4781994700,00,0.00,N,2,600, 20250207,48250,49500,49650,48200,137414,6709664050,00,0.00,N,5,-1250, 20250206,49500,49500,49800,48450,87948,4322421050,00,0.00,N,2,500, 20250205,49000,48500,49200,48350,65349,3189311400,00,0.00,N,2,1000, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 8a6d769ba6af..b5a85d7edeb8 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 +20250210,3390,3450,3520,3390,45733,156018125,00,0.00,N,5,-90, 20250207,3480,3600,3615,3440,57792,200648150,00,0.00,N,5,-20, 20250206,3500,3525,3560,3460,53499,187140070,00,0.00,N,5,-25, 20250205,3525,3360,3550,3305,73454,253637985,00,0.00,N,2,165, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 35e60e3aff79..142bd693ed96 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, 20250207,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, 20250206,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250205,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250204,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250203,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250131,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250124,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250123,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, +20250205,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250204,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250203,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250131,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250124,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250123,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250122,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250121,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250120,5610,6000,6000,5610,38,218980,00,0.00,N,5,-590, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 54bcf10c6035..692e3a1a7df1 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 +20250210,993,997,1007,983,59546,59294443,00,0.00,N,5,-18, 20250207,1011,976,1020,974,64626,64454827,00,0.00,N,2,8, 20250206,1003,1019,1028,1002,46971,47563116,00,0.00,N,2,6, 20250205,997,1042,1042,995,74166,75165745,00,0.00,N,5,-15, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 92fa8f9f37ab..b1acce1c3a81 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 +20250210,3135,3170,3200,3045,31031,96200680,00,0.00,N,5,-35, 20250207,3170,3135,3195,3090,23790,74645220,00,0.00,N,2,10, 20250206,3160,3125,3200,3125,38355,121716255,00,0.00,N,2,35, 20250205,3125,3010,3200,2905,103837,317524340,00,0.00,N,2,130, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 8dcee281bb18..48d9e474f783 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 +20250210,7310,7230,7450,7230,18165,133496310,00,0.00,N,5,-20, 20250207,7330,7120,7520,7120,67000,489574510,00,0.00,N,2,60, 20250206,7270,7190,7270,7150,20622,148838990,00,0.00,N,2,80, 20250205,7190,7320,7320,7150,31398,226728740,00,0.00,N,3,0, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index ca09d2922ce4..791819959260 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 +20250210,33400,34000,35500,32250,1320562,44567250350,00,0.00,N,3,0, 20250207,33400,33150,35550,32950,1810105,61338102400,00,0.00,N,2,250, 20250206,33150,33050,33900,32500,1633394,54120820350,00,0.00,N,3,0, 20250205,33150,28950,33650,28450,6316919,203057216800,00,0.00,N,2,4850, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 6594a94ed553..20b20f27f307 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 +20250210,21600,21600,21950,20800,62255,1329496400,00,0.00,N,5,-300, 20250207,21900,22050,22300,21500,69955,1528721750,00,0.00,N,5,-500, 20250206,22400,22300,23100,22100,66710,1499490050,00,0.00,N,2,200, 20250205,22200,22000,22700,21250,66602,1462405500,00,0.00,N,2,550, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 82200aed79a4..80086559fd5c 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 +20250210,2820,2780,2860,2740,46738,130531685,00,0.00,N,2,40, 20250207,2780,2920,2920,2775,60299,169333745,00,0.00,N,5,-65, 20250206,2845,2805,2845,2795,59370,167163925,00,0.00,N,2,40, 20250205,2805,2905,2965,2790,57824,162946515,00,0.00,N,5,-65, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 9ec91df4d527..a3e5723a544f 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 +20250210,11760,11700,11810,11250,184946,2145639570,00,0.00,N,2,10, 20250207,11750,11000,12020,10720,266051,3073274650,00,0.00,N,2,820, 20250206,10930,10700,11150,10700,91731,1009514100,00,0.00,N,2,130, 20250205,10800,11100,11100,10610,78235,842577240,00,0.00,N,5,-150, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index fcb3e21b224b..33a0b7eedddb 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 +20250210,4390,4400,4400,4325,8821,38471110,00,0.00,N,2,25, 20250207,4365,4475,4475,4350,15416,67658275,00,0.00,N,5,-60, 20250206,4425,4445,4445,4365,32084,141004860,00,0.00,N,5,-105, 20250205,4530,4330,4580,4330,25892,113691310,00,0.00,N,2,240, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 0b68801df509..9d88aa56edc3 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 +20250210,143100,137100,144000,137100,23699,3349635900,00,0.00,N,2,1800, 20250207,141300,146000,146000,141000,18534,2635280000,00,0.00,N,5,-5700, 20250206,147000,144400,147700,141500,34886,5066963000,00,0.00,N,2,2500, 20250205,144500,142100,153500,138600,108861,15841624100,00,0.00,N,2,1500, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 650b8783909e..3065238fd96d 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 +20250210,2805,2955,2955,2790,2312711,6597981395,00,0.00,N,5,-70, 20250207,2875,2560,2900,2530,3903650,10767386375,00,0.00,N,2,310, 20250206,2565,2515,2620,2515,689870,1771843530,00,0.00,N,2,55, 20250205,2510,2520,2580,2495,288346,727452815,00,0.00,N,5,-5, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 5e24dda962b9..2fa487cafd31 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 +20250210,2840,2860,2900,2755,90797,256384325,00,0.00,N,5,-20, 20250207,2860,2940,2940,2805,53319,151797555,00,0.00,N,2,20, 20250206,2840,2805,2920,2805,84100,240959220,00,0.00,N,2,15, 20250205,2825,2900,2900,2790,80239,226061990,00,0.00,N,5,-55, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 0dff63ae56ff..1536cdfe3acd 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 +20250210,1072,1089,1101,1065,146328,157214101,00,0.00,N,5,-29, 20250207,1101,1103,1110,1084,39795,43505283,00,0.00,N,2,9, 20250206,1092,1093,1115,1091,44902,49262606,00,0.00,N,2,1, 20250205,1091,1089,1097,1088,35197,38393609,00,0.00,N,2,1, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 1a2eb6615f99..dbccc4495a8c 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 +20250210,3535,3560,3590,3485,31947,112892300,00,0.00,N,5,-35, 20250207,3570,3580,3590,3510,41152,145779110,00,0.00,N,5,-15, 20250206,3585,3595,3620,3550,19270,69114350,00,0.00,N,2,80, 20250205,3505,3525,3590,3470,31442,111138770,00,0.00,N,5,-20, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 628f425d2fe9..5cae750c00c3 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 +20250210,1260,1255,1279,1227,106700,133004498,00,0.00,N,2,5, 20250207,1255,1246,1298,1222,193241,240750779,00,0.00,N,2,5, 20250206,1250,1215,1300,1215,335987,426857040,00,0.00,N,2,35, 20250205,1215,1207,1237,1153,206741,248804182,00,0.00,N,2,8, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 7eb6c5408c76..3c93a4c5b651 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 +20250210,4890,4980,4980,4855,25915,126448930,00,0.00,N,5,-90, 20250207,4980,5050,5050,4930,18202,90595965,00,0.00,N,5,-60, 20250206,5040,5040,5040,4945,31571,157083120,00,0.00,N,5,-10, 20250205,5050,4870,5070,4855,57815,288267990,00,0.00,N,2,170, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 1935ef34c875..1d87fe268a21 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 +20250210,150800,147300,153200,147200,143731,21774463900,00,0.00,N,2,3100, 20250207,147700,147800,150200,146100,63882,9454013400,00,0.00,N,5,-100, 20250206,147800,149900,149900,145800,86075,12653759600,00,0.00,N,5,-2100, 20250205,149900,142300,149900,142300,191494,28243434100,00,0.00,N,2,8600, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index ef13abef217b..4188f6de6243 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 +20250210,2410,2400,2420,2375,38389,92006115,00,0.00,N,5,-10, 20250207,2420,2455,2500,2420,19401,47451955,00,0.00,N,5,-35, 20250206,2455,2500,2510,2445,15392,38062020,00,0.00,N,5,-20, 20250205,2475,2430,2505,2395,20172,49582740,00,0.00,N,2,70, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index c887aa69de99..2573ea74d4b6 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 +20250210,2945,2785,3055,2760,50942,146290385,00,0.00,N,2,160, 20250207,2785,2780,2965,2740,9541,27039765,00,0.00,N,2,5, 20250206,2780,2775,2780,2735,4358,12054705,00,0.00,N,2,5, 20250205,2775,2790,2865,2620,15996,43458615,00,0.00,N,5,-15, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 4acf36c5f355..867f346d4a83 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 +20250210,5770,5730,5900,5670,2661,15361700,00,0.00,N,3,0, 20250207,5770,5720,5920,5690,2985,17135020,00,0.00,N,5,-30, 20250206,5800,5700,5890,5440,6137,35013650,00,0.00,N,2,120, 20250205,5680,5700,5800,5600,2749,15628920,00,0.00,N,5,-20, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 514d51268308..db256e647c4e 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 +20250210,16740,15900,16850,15150,520966,8460572070,00,0.00,N,2,640, 20250207,16100,16410,16470,15980,294678,4748361490,00,0.00,N,5,-300, 20250206,16400,16600,16940,15770,553191,8993483020,00,0.00,N,5,-200, 20250205,16600,18900,19750,15990,1830108,31628964590,00,0.00,N,5,-1800, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index dc449bd13d77..aac9e3a1960e 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,199,199,199,199,0,0,00,0.00,Y,3,0, 20250207,199,199,199,199,0,0,00,0.00,Y,3,0, 20250206,199,199,199,199,0,0,00,0.00,Y,3,0, -20250205,199,199,199,199,0,0,00,0.00,Y,3,0, -20250204,199,199,199,199,0,0,00,0.00,Y,3,0, -20250203,199,199,199,199,0,0,00,0.00,Y,3,0, -20250131,199,199,199,199,0,0,00,0.00,Y,3,0, -20250124,199,199,199,199,0,0,00,0.00,Y,3,0, -20250123,199,199,199,199,0,0,00,0.00,Y,3,0, +20250205,199,199,199,199,0,0,00,0.00,N,3,0, +20250204,199,199,199,199,0,0,00,0.00,N,3,0, +20250203,199,199,199,199,0,0,00,0.00,N,3,0, +20250131,199,199,199,199,0,0,00,0.00,N,3,0, +20250124,199,199,199,199,0,0,00,0.00,N,3,0, +20250123,199,199,199,199,0,0,00,0.00,N,3,0, 20250122,199,199,199,199,0,0,00,0.00,N,3,0, 20250121,199,199,199,199,0,0,00,0.00,N,3,0, 20250120,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index a949aac5bbb9..8f6b5d85836a 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 +20250210,2115,2005,2465,1991,990553,2222926854,00,0.00,N,2,105, 20250207,2010,2030,2030,1997,10218,20489780,00,0.00,N,5,-15, 20250206,2025,2030,2030,2000,7119,14293715,00,0.00,N,3,0, 20250205,2025,2030,2030,1999,16334,32803311,00,0.00,N,5,-5, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index b894d85b5d14..c751e0edbd66 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 +20250210,3115,3180,3210,3050,135639,420470405,00,0.00,N,5,-70, 20250207,3185,3225,3480,3125,500265,1654628665,00,0.00,N,5,-40, 20250206,3225,3060,3360,3015,123410,393505270,00,0.00,N,2,185, 20250205,3040,3070,3070,3000,35354,106851310,00,0.00,N,5,-10, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 8fd1783a7de1..dc567d7c4dbd 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 +20250210,2815,2805,2865,2790,193675,545745200,00,0.00,N,5,-10, 20250207,2825,2795,2880,2795,235883,668758900,00,0.00,N,2,30, 20250206,2795,2750,2865,2750,241023,677320150,00,0.00,N,2,70, 20250205,2725,2720,2765,2710,136069,372086430,00,0.00,N,2,15, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 64905583f73b..96aae6fb8b32 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 +20250210,118300,113700,119500,104000,553437,63535098400,00,0.00,N,2,14300, 20250207,104000,98900,107800,97800,248626,25905029000,00,0.00,N,2,4500, 20250206,99500,102000,104100,98800,233505,23624117400,00,0.00,N,5,-1600, 20250205,101100,94800,102900,93100,503329,50097097100,00,0.00,N,2,7100, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index d1d1167209f5..39ef32340ec6 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 +20250210,1614,1591,1626,1580,146271,233481840,00,0.00,N,2,3, 20250207,1611,1638,1651,1611,10899,17748185,00,0.00,N,5,-41, 20250206,1652,1637,1662,1605,27780,45167063,00,0.00,N,2,1, 20250205,1651,1609,1769,1580,75429,124808747,00,0.00,N,2,29, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 983f12bc7505..6e1a9bd0c053 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 +20250210,3520,3410,3525,3400,2721,9436925,00,0.00,N,3,0, 20250207,3520,3560,3560,3520,289,1017320,00,0.00,N,3,0, 20250206,3520,3620,3620,3460,1948,6891310,00,0.00,N,5,-105, 20250205,3625,3635,3635,3625,463,1680125,00,0.00,N,5,-15, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 22bd5f9946bf..51c9fe552e29 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 +20250210,7200,7160,7210,6750,24790,172572520,00,0.00,N,2,170, 20250207,7030,6810,7080,6710,24422,168892870,00,0.00,N,2,220, 20250206,6810,6760,6840,6690,11424,77203800,00,0.00,N,2,50, 20250205,6760,6620,6850,6620,11110,75111020,00,0.00,N,2,50, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 8839cf6bcb2d..39df3a7529e2 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 +20250210,6660,6780,6780,6560,27276,181077370,00,0.00,N,5,-120, 20250207,6780,6800,6800,6610,17884,120022200,00,0.00,N,5,-20, 20250206,6800,6730,6840,6730,21286,144519160,00,0.00,N,2,50, 20250205,6750,6750,6980,6680,71739,488996520,00,0.00,N,3,0, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 7aeff0a70fdc..ce41f910131e 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 +20250210,9880,9830,9960,9720,13408,132563850,00,0.00,N,2,50, 20250207,9830,9930,9930,9770,13232,130001380,00,0.00,N,5,-100, 20250206,9930,9780,9990,9750,23220,229580700,00,0.00,N,2,150, 20250205,9780,9680,9890,9680,20638,201936360,00,0.00,N,2,100, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index af9135521fd8..d319dba12130 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 +20250210,2690,3090,3090,2400,690,1738095,00,0.00,N,5,-130, 20250207,2820,3395,3395,2805,734,2095935,00,0.00,N,5,-480, 20250206,3300,3000,3300,3000,7,22800,00,0.00,N,2,100, 20250205,3200,2995,3450,2800,103,329375,00,0.00,N,2,200, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 05545c8f1db7..fd33197ca4b5 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 +20250210,1291,1382,1390,1290,174326,231386121,00,0.00,N,5,-111, 20250207,1402,1475,1475,1402,67955,96814404,00,0.00,N,5,-62, 20250206,1464,1379,1475,1370,165790,239493675,00,0.00,N,2,85, 20250205,1379,1380,1429,1352,67375,93230317,00,0.00,N,5,-2, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 511ab59d1346..844040037b37 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 +20250210,4615,4395,5270,4395,529018,2599112650,00,0.00,N,2,220, 20250207,4395,4680,4680,4085,376102,1662564845,00,0.00,N,5,-245, 20250206,4640,3675,4750,3645,664924,2831963015,00,0.00,N,2,970, 20250205,3670,3610,3880,3610,129670,483759410,00,0.00,N,2,10, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 47f09cb102fb..54c13f717109 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 +20250210,2750,2800,2805,2720,96447,264646590,00,0.00,N,5,-60, 20250207,2810,2830,2840,2790,67664,189736490,00,0.00,N,5,-20, 20250206,2830,2725,2910,2725,92132,261380150,00,0.00,N,2,80, 20250205,2750,2755,2790,2725,43023,118523810,00,0.00,N,2,5, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 00856b7d3a31..814708f5e129 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 +20250210,5140,5140,5140,5010,2889,14638300,00,0.00,N,3,0, 20250207,5140,5230,5250,5070,2085,10762730,00,0.00,N,5,-130, 20250206,5270,5290,5290,5200,3340,17534100,00,0.00,N,5,-10, 20250205,5280,5190,5330,5150,10310,54297630,00,0.00,N,2,100, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index a9ab5ee49693..f4eea900ecc8 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 +20250210,14450,14270,14700,14020,118427,1709213920,00,0.00,N,2,180, 20250207,14270,14500,14810,14150,152352,2186718070,00,0.00,N,5,-320, 20250206,14590,14500,14870,14420,191985,2816102100,00,0.00,N,2,370, 20250205,14220,14000,14340,13800,120948,1704373140,00,0.00,N,2,280, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index a64b16d16586..0aba6caad288 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 +20250210,8430,8510,8650,8150,1086389,9161761180,00,0.00,N,2,20, 20250207,8410,8280,8560,8000,1333135,11008350560,00,0.00,N,3,0, 20250206,8410,8000,9090,7960,5147517,43947047940,00,0.00,N,2,520, 20250205,7890,8040,8050,7600,2075288,16251429290,00,0.00,N,2,190, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index d564262cf0ba..96497ff5e835 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 +20250210,16310,15810,16590,15810,6554417,106640661080,00,0.00,N,2,920, 20250207,15390,15500,15600,15360,2106335,32517026040,00,0.00,N,5,-240, 20250206,15630,15740,15790,15410,2604337,40640324233,00,0.00,N,5,-110, 20250205,15740,15680,15890,15670,1527395,24063849240,00,0.00,N,2,60, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 1b5f12248e1c..dc2e1143ebd8 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 +20250210,3295,3360,3450,3275,44048,146077590,00,0.00,N,5,-105, 20250207,3400,3320,3495,3280,105075,360163845,00,0.00,N,2,45, 20250206,3355,3385,3385,3300,36523,121663395,00,0.00,N,2,20, 20250205,3335,3295,3380,3295,24365,80844610,00,0.00,N,2,40, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index d7b938237794..4701ea00874b 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,279,279,279,279,0,0,00,0.00,Y,3,0, +20250210,279,279,279,279,0,0,00,0.00,Y,3,0, +20250207,279,279,279,279,0,0,00,0.00,Y,0,0, 20250206,279,279,279,279,0,0,00,0.00,Y,0,0, -20250205,279,279,279,279,0,0,00,0.00,Y,0,0, -20250204,279,279,279,279,0,0,00,0.00,Y,0,0, -20250203,279,279,279,279,0,0,00,0.00,Y,0,0, -20250131,279,279,279,279,0,0,00,0.00,Y,0,0, -20250124,279,279,279,279,0,0,00,0.00,Y,0,0, -20250123,279,279,279,279,0,0,00,0.00,Y,0,0, +20250205,279,279,279,279,0,0,00,0.00,N,0,0, +20250204,279,279,279,279,0,0,00,0.00,N,0,0, +20250203,279,279,279,279,0,0,00,0.00,N,0,0, +20250131,279,279,279,279,0,0,00,0.00,N,0,0, +20250124,279,279,279,279,0,0,00,0.00,N,0,0, +20250123,279,279,279,279,0,0,00,0.00,N,0,0, 20250122,279,279,279,279,0,0,00,0.00,N,0,0, 20250121,279,279,279,279,0,0,00,0.00,N,0,0, 20250120,279,279,279,279,0,0,00,0.00,N,0,0, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index e348cd75fa11..21d512f98358 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 +20250210,35500,34600,36000,34000,256121,8912112700,00,0.00,N,5,-600, 20250207,36100,34850,36700,33850,304963,10804154900,00,0.00,N,2,1100, 20250206,35000,33150,35500,31600,408413,13619786650,00,0.00,N,2,1850, 20250205,33150,31150,33600,30800,273830,8822731400,00,0.00,N,2,1750, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 976666050449..e3f3c9efd270 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 +20250210,3185,3050,3195,3020,54168,169294605,00,0.00,N,2,135, 20250207,3050,3060,3100,3015,44923,136939410,00,0.00,N,5,-10, 20250206,3060,3025,3085,3025,34916,106699160,00,0.00,N,2,30, 20250205,3030,2995,3100,2995,27454,83605700,00,0.00,N,2,5, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index fc3ead1be2d0..49bc27b65cba 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 +20250210,4995,5040,5040,4805,6105,30175185,00,0.00,N,2,5, 20250207,4990,4960,5090,4895,18108,89712350,00,0.00,N,2,25, 20250206,4965,4990,5000,4860,19366,95271640,00,0.00,N,2,30, 20250205,4935,4820,4995,4810,20254,99530450,00,0.00,N,2,115, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 617f0636da90..de2f4cec4591 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 +20250210,5820,5810,5950,5710,147540,860451820,00,0.00,N,5,-20, 20250207,5840,6140,6140,5820,231181,1362909080,00,0.00,N,5,-280, 20250206,6120,6010,6250,6010,696898,3933441540,00,0.00,N,2,60, 20250205,6060,6050,6110,5930,68141,411256880,00,0.00,N,2,10, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index ffe8834c16ba..4c359e095f6d 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 +20250210,2780,2765,2805,2705,75171,207963485,00,0.00,N,2,15, 20250207,2765,2745,2780,2680,177798,481838295,00,0.00,N,2,20, 20250206,2745,2750,2830,2695,291620,800076640,00,0.00,N,5,-25, 20250205,2770,2775,2830,2755,130190,361602900,00,0.00,N,2,5, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 6511c8e24d30..078dcb6157f2 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 +20250210,10570,10220,11800,9960,4276396,46484905540,00,0.00,N,2,610, 20250207,9960,9540,10500,9540,2330769,23495467710,00,0.00,N,2,380, 20250206,9580,8840,10880,8650,5962344,59076699170,00,0.00,N,2,760, 20250205,8820,8050,9800,7800,9659622,89143921330,00,0.00,N,2,950, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 20a499691e38..60a778ef95e7 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 +20250210,10200,10540,10580,10180,289055,2992091770,00,0.00,N,5,-250, 20250207,10450,9950,10680,9910,696744,7180672560,00,0.00,N,2,630, 20250206,9820,9540,10490,9540,876854,8806255240,00,0.00,N,2,590, 20250205,9230,9230,9360,9210,55782,517055260,00,0.00,N,5,-20, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 7b6b9f96fd84..4cc400fecf40 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,5800,6000,6000,5600,413,2318400,00,0.00,N,2,10, +20250210,5700,5800,5800,5800,0,0,00,0.00,Y,5,-100, +20250207,5800,6000,6000,5600,413,2318400,00,0.00,Y,2,10, 20250206,5790,5790,5790,5790,0,0,00,0.00,N,3,-10, 20250205,5800,5800,5800,5790,53,307250,00,0.00,N,3,0, 20250204,5800,6000,6000,5600,430,2416000,00,0.00,N,5,-200, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 78bc07f601b8..0e5ec4ea6338 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 +20250210,15080,15030,15200,14930,9229,138975010,00,0.00,N,5,-220, 20250207,15300,15670,15670,15220,9624,147458810,00,0.00,N,3,0, 20250206,15300,15380,15510,15120,5299,81050850,00,0.00,N,5,-210, 20250205,15510,15700,15700,15140,13890,212726280,00,0.00,N,5,-190, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 58f712de3df5..1ac8ff5834b2 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 +20250210,4755,4575,4980,4570,37067,175982265,00,0.00,N,2,120, 20250207,4635,4625,4650,4560,10675,49067350,00,0.00,N,2,10, 20250206,4625,4695,4745,4625,5233,24336515,00,0.00,N,5,-45, 20250205,4670,4670,4700,4645,4883,22798905,00,0.00,N,2,25, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index e75f2211807f..ea125015a86e 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 +20250210,3690,3570,4150,3525,426795,1652170690,00,0.00,N,2,115, 20250207,3575,3710,3710,3575,6128,22218175,00,0.00,N,5,-135, 20250206,3710,3600,3710,3560,10237,36897155,00,0.00,N,2,110, 20250205,3600,3600,3650,3545,16455,58934730,00,0.00,N,2,40, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 56b081798f4f..683c12d0d05c 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 +20250210,3060,3080,3090,3035,7879,24164870,00,0.00,N,5,-30, 20250207,3090,3125,3140,3065,12872,40100235,00,0.00,N,5,-35, 20250206,3125,3010,3125,2990,14786,44990050,00,0.00,N,2,115, 20250205,3010,2990,3060,2955,31015,92795065,00,0.00,N,2,20, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 249c1e87f309..e36e1cc25636 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 +20250210,3650,3550,3660,3510,24562,88074265,00,0.00,N,2,65, 20250207,3585,3645,3645,3565,21478,77166600,00,0.00,N,5,-40, 20250206,3625,3625,3655,3555,72650,261555245,00,0.00,N,3,0, 20250205,3625,3425,4175,3425,1011949,3941173835,00,0.00,N,2,255, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index b2f712a71b51..e99a5507e8f2 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 +20250210,7920,7980,7980,7780,3334,26166690,00,0.00,N,2,10, 20250207,7910,7980,7980,7850,1148,9073590,00,0.00,N,5,-10, 20250206,7920,7950,7950,7840,1591,12602560,00,0.00,N,3,0, 20250205,7920,7870,7940,7750,10687,83302170,00,0.00,N,2,50, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 45d39960c674..00aad5267bfb 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 +20250210,4700,4400,4700,4400,13,57800,00,0.00,N,2,10, 20250207,4690,4400,4695,4400,102,476935,00,0.00,N,5,-10, 20250206,4700,4500,4700,4500,77,353725,00,0.00,N,5,-5, 20250205,4705,4800,4800,4500,78,365055,00,0.00,N,5,-70, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 1cd2cecbb0e6..7e13efb97391 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 +20250210,4295,4165,4375,4130,3457853,14845633645,00,0.00,N,2,125, 20250207,4170,4060,4740,4040,14112616,62129786085,00,0.00,N,2,165, 20250206,4005,4150,4200,3790,2109495,8500137380,00,0.00,N,5,-130, 20250205,4135,4045,4170,4015,1702123,6968855755,00,0.00,N,2,125, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index ec6db51fc774..3fcbda43969c 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 +20250210,19830,19110,19890,18520,292786,5632490520,00,0.00,N,2,490, 20250207,19340,19220,19590,18790,267124,5133388240,00,0.00,N,2,120, 20250206,19220,18710,19220,18540,153972,2907737760,00,0.00,N,2,810, 20250205,18410,18300,18710,18240,147196,2719403920,00,0.00,N,2,200, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 61565a33c010..c1f8dd3d2bab 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 +20250210,2365,2315,2390,2250,78839,181742860,00,0.00,N,2,55, 20250207,2310,2400,2500,2295,347313,821679285,00,0.00,N,5,-110, 20250206,2420,2495,2495,2370,62213,149785370,00,0.00,N,5,-40, 20250205,2460,2345,2490,2245,186278,438358705,00,0.00,N,2,115, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index aa976288d49b..99346ecf640a 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 +20250210,2220,2285,2285,2185,55855,122867955,00,0.00,N,5,-5, 20250207,2225,2230,2340,2220,86924,197104445,00,0.00,N,3,0, 20250206,2225,2215,2230,2195,53491,118106540,00,0.00,N,2,25, 20250205,2200,2170,2200,2155,34036,74411455,00,0.00,N,2,30, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 12dae6282ed6..06bd57f1d4da 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 +20250210,1269,1284,1291,1200,201815,252993246,00,0.00,N,5,-10, 20250207,1279,1269,1319,1245,523496,674585174,00,0.00,N,2,24, 20250206,1255,1235,1256,1220,166476,206850916,00,0.00,N,2,20, 20250205,1235,1235,1262,1216,296551,367305993,00,0.00,N,2,8, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 457e98552863..8e50c5cb6fa5 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 +20250210,3415,3440,3440,3250,71200,236377730,00,0.00,N,5,-25, 20250207,3440,3560,3655,3355,80175,274408315,00,0.00,N,5,-120, 20250206,3560,3520,3565,3350,100253,343923280,00,0.00,N,2,110, 20250205,3450,3410,3465,3380,53016,180624015,00,0.00,N,2,50, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index e9b0ad0702e0..fcc6007442ee 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 +20250210,10150,10450,10450,10040,167503,1713512290,00,0.00,N,5,-270, 20250207,10420,10510,10610,10410,85892,899991180,00,0.00,N,5,-140, 20250206,10560,10750,10850,10550,116615,1240595820,00,0.00,N,5,-80, 20250205,10640,10700,10800,10530,112706,1196555030,00,0.00,N,5,-70, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 47793bb18002..52dea872068c 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 +20250210,24150,24400,24400,23600,135007,3223389550,00,0.00,N,5,-350, 20250207,24500,25150,25200,24100,89345,2185495200,00,0.00,N,5,-600, 20250206,25100,24550,25800,24350,149093,3751871200,00,0.00,N,2,650, 20250205,24450,24050,24750,24050,84604,2071121100,00,0.00,N,2,450, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index fda1fe892026..4e0aefc8e1ba 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 +20250210,5460,5300,5990,5300,621825,3510400580,00,0.00,N,2,210, 20250207,5250,5230,5400,5190,100233,527125440,00,0.00,N,2,20, 20250206,5230,5620,5620,5120,205948,1089171160,00,0.00,N,5,-340, 20250205,5570,5420,5650,5420,121121,676542500,00,0.00,N,2,150, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 3724081d6d67..8aec5cdfd5d8 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 +20250210,20850,22000,22100,20700,124625,2632373050,00,0.00,N,5,-1450, 20250207,22300,21950,23500,20550,113959,2524613700,00,0.00,N,2,700, 20250206,21600,21150,21600,20500,40478,852951750,00,0.00,N,2,900, 20250205,20700,21100,21250,20300,39822,823458050,00,0.00,N,5,-400, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 24f797819634..18e2bf3cc699 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 +20250210,8950,8830,9130,8700,402674,3604884130,00,0.00,N,5,-60, 20250207,9010,9480,9580,8810,842582,7729722090,00,0.00,N,5,-210, 20250206,9220,9130,9470,9020,980314,9085640570,00,0.00,N,2,40, 20250205,9180,8750,9320,8470,1325272,11952946980,00,0.00,N,2,800, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index c7cf4394f0a0..db1c0a2ef888 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 +20250210,786,763,794,763,204550,159566002,00,0.00,N,2,21, 20250207,765,782,791,760,145134,112532559,00,0.00,N,5,-26, 20250206,791,801,808,789,75538,60206219,00,0.00,N,5,-9, 20250205,800,790,835,778,366332,295737915,00,0.00,N,2,27, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index d0c6b2b644f4..4137b80f26ce 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 +20250210,2440,2400,2440,2390,19,45875,00,0.00,N,2,50, 20250207,2390,2400,2400,2305,19,44620,00,0.00,N,3,0, 20250206,2390,2385,2390,2245,190,427400,00,0.00,N,2,30, 20250205,2360,2385,2385,2360,46,108585,00,0.00,N,5,-10, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 4351140c5c9a..ba84595a6a4e 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,161,161,161,161,0,0,00,0.00,Y,3,0, +20250210,161,161,161,161,0,0,00,0.00,Y,3,0, +20250207,161,161,161,161,0,0,00,0.00,Y,0,0, 20250206,161,161,161,161,0,0,00,0.00,Y,0,0, -20250205,161,161,161,161,0,0,00,0.00,Y,0,0, -20250204,161,161,161,161,0,0,00,0.00,Y,0,0, -20250203,161,161,161,161,0,0,00,0.00,Y,0,0, -20250131,161,161,161,161,0,0,00,0.00,Y,0,0, -20250124,161,161,161,161,0,0,00,0.00,Y,0,0, -20250123,161,161,161,161,0,0,00,0.00,Y,0,0, +20250205,161,161,161,161,0,0,00,0.00,N,0,0, +20250204,161,161,161,161,0,0,00,0.00,N,0,0, +20250203,161,161,161,161,0,0,00,0.00,N,0,0, +20250131,161,161,161,161,0,0,00,0.00,N,0,0, +20250124,161,161,161,161,0,0,00,0.00,N,0,0, +20250123,161,161,161,161,0,0,00,0.00,N,0,0, 20250122,161,161,161,161,0,0,00,0.00,N,0,0, 20250121,161,161,161,161,0,0,00,0.00,N,0,0, 20250120,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 28160f745b6a..b38a9ad3aa46 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 +20250210,33450,33800,34700,32300,1363559,45698876850,00,0.00,N,2,1800, 20250207,31650,32750,35400,31300,1231819,40484909200,00,0.00,N,2,850, 20250206,30800,28800,30800,28250,674896,19930460200,00,0.00,N,2,1650, 20250205,29150,30050,30300,28400,612310,17778632650,00,0.00,N,5,-1200, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 534b6afc6763..4bb1040e8b95 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 +20250210,6560,6850,6850,6550,258065,1700011775,00,0.00,N,5,-310, 20250207,6870,6930,7500,6700,500679,3533428150,00,0.00,N,5,-60, 20250206,6930,7090,7190,6860,247509,1693768220,00,0.00,N,5,-90, 20250205,7020,6970,7130,6920,83567,585234640,00,0.00,N,2,40, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 4a599d6432d1..ee9c0dc6abef 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 +20250210,23150,23000,23500,23000,767404,17865781050,00,0.00,N,2,150, 20250207,23000,23500,23500,22950,758648,17567884700,00,0.00,N,5,-500, 20250206,23500,23000,23500,22750,1550054,36077404750,00,0.00,N,2,650, 20250205,22850,21900,23150,21650,2985066,67643882400,00,0.00,N,2,1550, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index e791979c0493..0dfc8d5913a8 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 +20250210,10000,9960,10050,9910,72412,722715530,00,0.00,N,5,-40, 20250207,10040,10210,10210,10020,83549,840997270,00,0.00,N,5,-180, 20250206,10220,10150,10390,10150,46202,472099270,00,0.00,N,2,120, 20250205,10100,10050,10270,10050,70681,719403490,00,0.00,N,2,60, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index cda90a8ef11b..27648c9529fe 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 +20250210,124700,128300,128900,122500,519046,65007340900,00,0.00,N,5,-3200, 20250207,127900,125000,127900,124200,618850,78264694800,00,0.00,N,2,900, 20250206,127000,109300,128400,108600,2351766,289715615300,00,0.00,N,2,18600, 20250205,108400,106500,109600,105000,207315,22263352900,00,0.00,N,2,2200, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index bb026b0be7d0..a5a941ec0985 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 +20250210,6180,6210,6250,6020,22407,137638880,00,0.00,N,5,-30, 20250207,6210,6110,6330,6040,46737,290789330,00,0.00,N,2,70, 20250206,6140,6120,6160,5980,24983,151713390,00,0.00,N,2,20, 20250205,6120,6300,6360,6080,49279,304302690,00,0.00,N,5,-220, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index eac06f444b4a..170386f6f114 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 +20250210,5540,5590,5590,5410,209,1164230,00,0.00,N,2,140, 20250207,5400,5550,5650,5400,797,4372570,00,0.00,N,5,-150, 20250206,5550,5830,5830,5400,4888,26850800,00,0.00,N,5,-310, 20250205,5860,5800,6000,5660,3452,20019070,00,0.00,N,2,150, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index be64deccab42..5b2cc1120956 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 +20250210,68500,69700,70000,67100,758656,52008266600,00,0.00,N,5,-2700, 20250207,71200,71200,72700,70100,763761,54459739400,00,0.00,N,5,-1200, 20250206,72400,72000,77100,71000,2756419,204787855200,00,0.00,N,2,1500, 20250205,70900,70200,71400,68200,1017252,71256293100,00,0.00,N,2,1200, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 5ffc24ed7a24..8830ac262717 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 +20250210,912,909,927,895,82658,75455915,00,0.00,N,2,12, 20250207,900,912,924,891,90428,82213912,00,0.00,N,5,-22, 20250206,922,932,967,919,179325,169594579,00,0.00,N,5,-9, 20250205,931,912,1022,876,1322071,1283411004,00,0.00,N,2,25, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index a81140481868..5476786e9347 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 +20250210,301000,312500,325500,300000,467160,146295800000,00,0.00,N,5,-10000, 20250207,311000,305500,318000,298500,377068,117240958000,00,0.00,N,2,8000, 20250206,303000,309500,321500,298000,522476,161438656500,00,0.00,N,5,-6500, 20250205,309500,324000,324000,308500,307890,96252452500,00,0.00,N,5,-11000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index c9402864dcf6..7b26f034850e 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 +20250210,6460,6580,6580,6410,27468,177850130,00,0.00,N,5,-120, 20250207,6580,6630,6690,6500,18596,121744880,00,0.00,N,5,-80, 20250206,6660,6710,6710,6600,17061,113518840,00,0.00,N,5,-10, 20250205,6670,6570,6720,6550,5830,38700040,00,0.00,N,2,140, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 8f7a0627966b..86a08e3dd7b4 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 +20250210,3160,3145,3165,3120,217112,684099810,00,0.00,N,2,40, 20250207,3120,3145,3145,3100,146393,457873305,00,0.00,N,2,10, 20250206,3110,3095,3115,3065,196191,606926705,00,0.00,N,2,50, 20250205,3060,3050,3070,3035,124951,381455220,00,0.00,N,2,10, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index a15b12639b3d..29694b957f61 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 +20250210,3825,3690,3830,3670,86152,322499470,00,0.00,N,2,130, 20250207,3695,3735,4110,3650,1760332,6950224140,00,0.00,N,5,-75, 20250206,3770,3700,3785,3650,69062,258360690,00,0.00,N,2,60, 20250205,3710,3550,3775,3540,208811,770312440,00,0.00,N,2,175, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index e8fe0288d149..f2f4939ab5ff 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 +20250210,13580,13280,13710,12750,166977,2219751770,00,0.00,N,2,270, 20250207,13310,11630,14090,11530,511759,6743156340,00,0.00,N,2,1650, 20250206,11660,12100,12100,11370,94518,1094548790,00,0.00,N,5,-330, 20250205,11990,11150,11990,11150,47159,545083670,00,0.00,N,2,840, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index ba1e9dd27bba..72f27286abd5 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 +20250210,2045,2050,2050,1960,92875,186300665,00,0.00,N,3,0, 20250207,2045,1920,2110,1920,285405,577009815,00,0.00,N,2,102, 20250206,1943,1879,1952,1861,91364,175342079,00,0.00,N,2,64, 20250205,1879,1863,1882,1843,77430,144314903,00,0.00,N,2,16, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 0bebd7f902c6..fe5a47b4253e 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 +20250210,801,761,877,758,10767676,8802740308,00,0.00,N,2,59, 20250207,742,808,819,742,4844191,3771254792,00,0.00,N,5,-73, 20250206,815,689,898,689,33926196,27616010336,00,0.00,N,2,121, 20250205,694,720,749,687,3112424,2222239304,00,0.00,N,5,-38, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 69ecb242b930..98bcdaf1d46b 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250207,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250206,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250205,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250204,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250203,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250131,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250124,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250123,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250205,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250204,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250203,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250131,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250124,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250123,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250122,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250121,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250120,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index a3f31c4601ff..9f258ffadedf 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 +20250210,3320,3305,3405,3305,34313,114053895,00,0.00,N,5,-35, 20250207,3355,3450,3495,3355,16994,58221690,00,0.00,N,5,-115, 20250206,3470,3430,3520,3355,32791,111212515,00,0.00,N,2,55, 20250205,3415,3500,3500,3375,14552,49582870,00,0.00,N,5,-25, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 0d6e59cabc4d..5b180490caae 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2700,2740,2740,2285,5,13165,00,0.00,N,2,20, 20250207,2680,2205,2680,2205,3,7565,00,0.00,N,2,95, 20250206,2585,2140,2585,2140,4,9895,00,0.00,N,2,75, 20250205,2510,2250,2510,2135,1112,2384845,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index d8bff265f5d9..1a95b54a3385 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 +20250210,1028,1040,1040,995,67534,68179163,00,0.00,N,5,-10, 20250207,1038,1030,1045,1009,8119,8393224,00,0.00,N,2,8, 20250206,1030,1028,1038,1015,20080,20559541,00,0.00,N,2,1, 20250205,1029,1006,1037,1002,29708,30298900,00,0.00,N,2,30, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index a2f0bf571426..a2375eaf1db9 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 +20250210,4365,4370,4540,4315,65028,286873385,00,0.00,N,5,-5, 20250207,4370,4350,4430,4260,70212,304813910,00,0.00,N,2,150, 20250206,4220,3985,4240,3980,146900,610193765,00,0.00,N,2,235, 20250205,3985,3985,4200,3960,43313,175075480,00,0.00,N,3,0, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index b33de7c3be83..7f47edffd64b 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 +20250210,4705,4560,4955,4550,3322065,15836186540,00,0.00,N,3,0, 20250207,4705,4990,5130,4650,4315634,21094129230,00,0.00,N,5,-545, 20250206,5250,4945,5250,4945,1578791,8152265975,00,0.00,N,2,340, 20250205,4910,4790,4925,4730,1069470,5189088030,00,0.00,N,2,150, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index a35ef6fdfa82..28d24f97be87 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 +20250210,1297,1300,1301,1285,40191,51883838,00,0.00,N,5,-4, 20250207,1301,1294,1301,1281,28542,36825543,00,0.00,N,2,5, 20250206,1296,1308,1308,1277,44061,56767345,00,0.00,N,5,-1, 20250205,1297,1286,1300,1286,33998,43854720,00,0.00,N,2,7, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 17111b1b7ea4..5a8e3e99e467 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 +20250210,4680,4875,4990,4665,793004,3840063055,00,0.00,N,5,-200, 20250207,4880,4925,5040,4855,769752,3805443855,00,0.00,N,5,-105, 20250206,4985,4850,5120,4845,2359027,11779717155,00,0.00,N,2,105, 20250205,4880,4890,5040,4795,1583538,7783510150,00,0.00,N,5,-25, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 8b91ebaff6ae..28851abeca13 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 +20250210,7760,7520,7830,7450,20088,153712220,00,0.00,N,2,230, 20250207,7530,7730,7730,7490,29466,223386980,00,0.00,N,5,-190, 20250206,7720,7900,7950,7540,30151,231663520,00,0.00,N,2,40, 20250205,7680,7650,7880,7600,31160,241284980,00,0.00,N,2,30, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 3cb0d8195fc3..586a8cf6820e 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 +20250210,4225,4225,4230,4195,38412,161920800,00,0.00,N,5,-15, 20250207,4240,4215,4275,4190,69823,294621620,00,0.00,N,2,25, 20250206,4215,4230,4230,4180,54516,229180175,00,0.00,N,2,20, 20250205,4195,4170,4220,4160,35131,147198075,00,0.00,N,2,40, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 23a607dc8f6b..5d31ab350e76 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 +20250210,4680,4650,4685,4600,70087,325858530,00,0.00,N,2,5, 20250207,4675,4750,4750,4655,51460,241040230,00,0.00,N,5,-35, 20250206,4710,4610,4785,4610,114555,540224710,00,0.00,N,2,100, 20250205,4610,4725,4735,4590,55436,257020550,00,0.00,N,5,-115, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index f5ba4dccfb8e..60d922450918 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 +20250210,2875,2905,2905,2845,3645,10492260,00,0.00,N,5,-35, 20250207,2910,2870,2935,2870,764,2215895,00,0.00,N,2,15, 20250206,2895,2885,2970,2880,10099,29349620,00,0.00,N,2,5, 20250205,2890,2885,2970,2885,10009,28976070,00,0.00,N,2,5, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index b7e72840f7ba..d34a93149e79 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 +20250210,1781,1573,1789,1573,155018,264061819,00,0.00,N,2,193, 20250207,1588,1607,1635,1574,79200,126723961,00,0.00,N,5,-19, 20250206,1607,1560,1648,1524,126492,201376445,00,0.00,N,2,46, 20250205,1561,1388,1630,1388,227531,350762219,00,0.00,N,2,173, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 7bf575df0eed..f85d6a7a8497 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 +20250210,8260,7900,8390,7900,1520711,12456091790,00,0.00,N,2,360, 20250207,7900,7860,8060,7860,455170,3613178690,00,0.00,N,2,40, 20250206,7860,7860,7970,7830,553439,4370718670,00,0.00,N,2,40, 20250205,7820,7890,7950,7810,595692,4682033000,00,0.00,N,5,-70, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index a360ceedf982..a71cc53ef84d 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 +20250210,4195,4200,4200,4195,25,104880,00,0.00,N,5,-5, 20250207,4200,4200,4200,4000,7,28400,00,0.00,N,3,0, 20250206,4200,4200,4200,4200,2,8400,00,0.00,N,3,0, 20250205,4200,4200,4200,4200,10,42000,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 23364801999a..2a8a0e7a98d0 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 +20250210,1262,1230,1274,1230,143579,179099164,00,0.00,N,2,10, 20250207,1252,1295,1295,1223,800698,1009353414,00,0.00,N,5,-91, 20250206,1343,1318,1344,1316,512234,676629594,00,0.00,N,2,25, 20250205,1318,1302,1330,1295,377249,495830551,00,0.00,N,2,16, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index dc4cc03eeda7..9639b2fb2d92 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 +20250210,15450,15580,15660,15100,323176,4959942010,00,0.00,N,5,-400, 20250207,15850,16050,16250,15850,189471,3032555450,00,0.00,N,5,-350, 20250206,16200,16150,16340,15920,157549,2544282580,00,0.00,N,2,280, 20250205,15920,15920,16340,15870,134420,2149172590,00,0.00,N,3,0, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index f3ea576f67c1..28a6141a274b 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 +20250210,9630,9140,9650,8880,324220,3044045690,00,0.00,N,2,400, 20250207,9230,9300,9370,8660,241665,2213010810,00,0.00,N,5,-150, 20250206,9380,9190,9410,9100,253256,2338457890,00,0.00,N,2,220, 20250205,9160,8860,9220,8860,207404,1896628590,00,0.00,N,2,340, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 8af36a4fed2a..b9e87dbb9bd7 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 +20250210,5620,5380,5850,5320,1397891,7900490020,00,0.00,N,2,320, 20250207,5300,5350,5440,5260,345622,1835174950,00,0.00,N,5,-40, 20250206,5340,5300,5380,5300,221259,1180246460,00,0.00,N,2,40, 20250205,5300,5650,5650,5260,671133,3624106140,00,0.00,N,5,-310, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index bc4938452fbb..0b960f03ff5f 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 +20250210,9230,9170,9360,9040,37321,345151330,00,0.00,N,2,60, 20250207,9170,9600,9600,9150,77108,717784870,00,0.00,N,5,-280, 20250206,9450,9460,9510,9330,40953,386293050,00,0.00,N,3,0, 20250205,9450,9360,9480,9200,42112,394750390,00,0.00,N,2,90, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 9dde80c198ea..62360371bac1 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 +20250210,11450,11450,11450,10510,84,891490,00,0.00,N,5,-50, 20250207,11500,11400,11500,11400,3,34300,00,0.00,N,2,350, 20250206,11150,11500,11900,10030,2016,21026580,00,0.00,N,2,150, 20250205,11000,11200,11480,10960,596,6597280,00,0.00,N,5,-250, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 588ed39e45ba..1d07f2d8288b 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 +20250210,6610,6800,6880,6610,312444,2099512610,00,0.00,N,3,0, 20250207,6610,6550,6700,6470,207402,1369993360,00,0.00,N,2,60, 20250206,6550,6350,6600,6340,206839,1345095140,00,0.00,N,2,190, 20250205,6360,6150,6490,6070,228216,1442275020,00,0.00,N,2,210, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 6ff56cf29986..fa5bca270ff2 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 +20250210,4235,4245,4245,4190,6368,26867825,00,0.00,N,2,20, 20250207,4215,4210,4215,4150,19727,82601425,00,0.00,N,2,5, 20250206,4210,4195,4225,4180,30005,125906465,00,0.00,N,2,15, 20250205,4195,4140,4200,4135,18366,76716470,00,0.00,N,2,55, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 315e8e953f11..0fdb293a5e51 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 +20250210,26450,26400,26800,25500,278045,7275208250,00,0.00,N,3,0, 20250207,26450,26700,27300,26250,266803,7090900250,00,0.00,N,5,-450, 20250206,26900,27750,28300,26850,688723,18976455100,00,0.00,N,2,250, 20250205,26650,25250,26650,24550,576003,14791305100,00,0.00,N,2,2050, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 0d7c8dd8ac1b..c70bf0f092af 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 +20250210,7470,7310,7570,7200,28983,214144220,00,0.00,N,2,110, 20250207,7360,7570,7630,7350,37627,278779210,00,0.00,N,5,-270, 20250206,7630,7770,7770,7460,32476,246817600,00,0.00,N,5,-70, 20250205,7700,7470,7720,7380,33973,258086980,00,0.00,N,2,170, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 147f45c30a76..b8f38d20a0f2 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 +20250210,5320,5240,5380,5150,76977,406460720,00,0.00,N,2,80, 20250207,5240,5170,5350,5140,106189,556803620,00,0.00,N,2,40, 20250206,5200,5140,5340,5080,180677,939909990,00,0.00,N,2,60, 20250205,5140,5160,5190,5060,74599,381572310,00,0.00,N,2,40, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 038902d0e947..bc3508123b48 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 +20250210,2165,2115,2185,2100,107814,231538425,00,0.00,N,2,25, 20250207,2140,2230,2230,2110,334859,717257990,00,0.00,N,5,-95, 20250206,2235,2190,2245,2190,178132,395290390,00,0.00,N,2,40, 20250205,2195,2190,2240,2170,123677,272252690,00,0.00,N,2,5, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index c573be00ad03..553e2881b862 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 +20250210,2000,1999,2025,1970,307336,612041816,00,0.00,N,2,1, 20250207,1999,1978,2015,1933,661873,1308546844,00,0.00,N,2,21, 20250206,1978,1992,2045,1972,615142,1232727857,00,0.00,N,5,-16, 20250205,1994,1955,2005,1955,298753,591845107,00,0.00,N,2,3, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index b74fe30f95b5..4b77d7bc9c76 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 +20250210,1248,1220,1265,1220,40062,49945913,00,0.00,N,2,42, 20250207,1206,1202,1224,1202,14618,17764054,00,0.00,N,5,-8, 20250206,1214,1205,1215,1197,11177,13482996,00,0.00,N,2,41, 20250205,1173,1174,1184,1172,8114,9553186,00,0.00,N,5,-8, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index e522fbf41262..a62c708e1c55 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 +20250210,82800,84600,85200,82300,67783,5672321300,00,0.00,N,5,-900, 20250207,83700,82800,85600,81000,79487,6631775200,00,0.00,N,2,1800, 20250206,81900,83800,85200,81100,99140,8273005000,00,0.00,N,5,-1700, 20250205,83600,83800,84100,82100,49418,4112776100,00,0.00,N,3,0, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 0cd84d1bc06f..8e013dd7887f 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 +20250210,3420,3305,3445,3305,4968,16751350,00,0.00,N,2,25, 20250207,3395,3440,3450,3340,11956,40677420,00,0.00,N,5,-60, 20250206,3455,3400,3465,3360,33447,114314815,00,0.00,N,2,30, 20250205,3425,3375,3440,3330,16627,56350990,00,0.00,N,2,50, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index e7b55bf4a86b..d26157b2178e 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 +20250210,1505,1160,1505,1153,2778007,3922820863,00,0.00,N,1,347, 20250207,1158,1163,1187,1142,23701,27333211,00,0.00,N,5,-5, 20250206,1163,1191,1191,1161,37291,43715078,00,0.00,N,5,-10, 20250205,1173,1199,1213,1173,65828,77664809,00,0.00,N,5,-3, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 39da19665aa4..0e99b690b946 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 +20250210,1177,1200,1200,1040,1449,1515456,00,0.00,N,2,12, 20250207,1165,1179,1179,1165,549,640153,00,0.00,N,5,-23, 20250206,1188,1200,1270,1050,1446,1628687,00,0.00,N,2,83, 20250205,1105,1110,1200,1105,4780,5392410,00,0.00,N,4,-194, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index b72def861485..8fdf8f24aec0 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 +20250210,699,699,699,699,1,699,00,0.00,N,5,-97, 20250207,796,799,799,648,15,10019,00,0.00,N,2,34, 20250206,762,900,900,762,14,11011,00,0.00,N,4,-134, 20250205,896,897,897,680,237,166695,00,0.00,N,2,97, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 61240aff7cad..2d3379f3eec8 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 +20250210,2135,2185,2185,2060,4116,8606310,00,0.00,N,5,-10, 20250207,2145,2200,2200,2090,3327,7108000,00,0.00,N,2,5, 20250206,2140,2015,2255,2015,4041,8613395,00,0.00,N,5,-25, 20250205,2165,2265,2265,2095,2619,5563130,00,0.00,N,5,-15, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 7af78b5dd073..28907126cdec 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 +20250210,35250,35350,35350,35000,14641,515361000,00,0.00,N,5,-50, 20250207,35300,35300,35450,35150,12037,424727250,00,0.00,N,3,0, 20250206,35300,35350,35550,35100,17162,605310100,00,0.00,N,5,-50, 20250205,35350,35400,35650,35300,15208,538083700,00,0.00,N,5,-100, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 97e042ee56fa..e18006d866e7 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 +20250210,1510,1511,1524,1500,36106,54412458,00,0.00,N,5,-14, 20250207,1524,1536,1544,1506,33314,50997900,00,0.00,N,5,-12, 20250206,1536,1523,1547,1515,32678,49929319,00,0.00,N,3,0, 20250205,1536,1505,1544,1505,26012,39639510,00,0.00,N,2,35, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 07671473b10e..c62904a2a2cf 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,598,600,600,598,169,101064,00,0.00,N,5,-2, 20250207,600,684,684,506,203,102990,00,0.00,N,2,5, 20250206,595,600,600,595,389,231505,00,0.00,N,4,-105, 20250205,700,700,700,700,153,107100,00,0.00,N,5,-100, 20250204,800,800,800,800,0,0,00,0.00,N,3,0, 20250203,800,800,800,800,135,108000,00,0.00,N,5,-100, -20250131,900,900,900,900,122,109800,00,0.00,Y,5,-135, -20250124,1035,1035,1035,1035,0,0,00,0.00,Y,3,0, -20250123,1035,1035,1035,1035,0,0,00,0.00,Y,3,0, +20250131,900,900,900,900,122,109800,00,0.00,N,5,-135, +20250124,1035,1035,1035,1035,0,0,00,0.00,N,3,0, +20250123,1035,1035,1035,1035,0,0,00,0.00,N,3,0, 20250122,1035,1000,1035,1000,15,15175,00,0.00,N,1,135, 20250121,900,900,900,900,10,9000,00,0.00,N,2,100, 20250120,800,800,800,800,10,8000,00,0.00,N,2,100, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 2f121882eeab..aa336cd777e8 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 +20250210,2075,2095,2095,2030,38589,79499815,00,0.00,N,5,-5, 20250207,2080,2085,2090,2015,71820,147354460,00,0.00,N,2,5, 20250206,2075,2050,2100,2050,40482,83912405,00,0.00,N,2,30, 20250205,2045,2050,2095,2040,51814,106566395,00,0.00,N,3,0, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 2c44f66df835..70bb76119104 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 +20250210,5500,5630,5690,5310,478204,2611931550,00,0.00,N,5,-210, 20250207,5710,5860,5920,5590,384642,2192640690,00,0.00,N,5,-150, 20250206,5860,5840,5930,5600,615385,3557039910,00,0.00,N,2,210, 20250205,5650,5370,5740,5140,886743,4920352040,00,0.00,N,2,210, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index c92c1ccedd38..8e3413dd5d3a 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 +20250210,2175,2115,2395,2090,728112,1637922000,00,0.00,N,2,60, 20250207,2115,2135,2135,2105,5698,12061600,00,0.00,N,5,-20, 20250206,2135,2130,2135,2095,19185,40708270,00,0.00,N,2,20, 20250205,2115,2100,2135,2085,9247,19546305,00,0.00,N,2,30, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 227bc9f14897..3ae7f99cf48f 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 +20250210,1599,1502,1600,1490,90620,140947746,00,0.00,N,2,94, 20250207,1505,1481,1520,1481,30911,46448322,00,0.00,N,2,3, 20250206,1502,1483,1502,1482,29659,44375232,00,0.00,N,2,23, 20250205,1479,1505,1526,1478,72838,109175876,00,0.00,N,5,-25, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index c284f4b2cdd7..92e5272891da 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 +20250210,56000,54500,56900,53600,524826,29009691000,00,0.00,N,2,3900, 20250207,52100,55400,56200,51900,295805,15937370400,00,0.00,N,5,-2000, 20250206,54100,52500,55600,52400,373105,20220322400,00,0.00,N,2,2800, 20250205,51300,56800,56800,50200,819013,42772570400,00,0.00,N,5,-5500, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 0e11c52beb66..c5b2bfd836ed 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 +20250210,1846,1700,1861,1696,514247,926296995,00,0.00,N,2,155, 20250207,1691,1746,1747,1660,213651,360792762,00,0.00,N,5,-54, 20250206,1745,1768,1900,1691,1007892,1833107097,00,0.00,N,2,80, 20250205,1665,1550,1690,1550,341646,553425937,00,0.00,N,2,110, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index ad65a806b6e4..843cac2cfc04 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 +20250210,5920,5670,5960,5660,26193,151822870,00,0.00,N,2,250, 20250207,5670,5400,5670,5400,6901,38408520,00,0.00,N,2,190, 20250206,5480,5360,5510,5360,6494,35395900,00,0.00,N,2,120, 20250205,5360,5390,5460,5150,14338,76413290,00,0.00,N,2,10, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 720ca816c023..fd23cdd07d08 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 +20250210,5040,5210,5210,5040,2233,11408830,00,0.00,N,5,-190, 20250207,5230,5080,5230,5010,4360,22434920,00,0.00,N,2,110, 20250206,5120,4920,5230,4920,11131,56148350,00,0.00,N,2,180, 20250205,4940,5000,5030,4920,3353,16574450,00,0.00,N,5,-60, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 71c01377b53b..53aa94b3a6e4 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 +20250210,700,718,719,681,122051,84653077,00,0.00,N,2,15, 20250207,685,680,710,659,302655,206084705,00,0.00,N,5,-13, 20250206,698,700,738,695,309112,217647429,00,0.00,N,2,8, 20250205,690,716,727,682,700658,488553570,00,0.00,N,5,-26, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index bc1038746367..a9dbf9cee675 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 +20250210,4925,4820,4935,4730,35636,171329990,00,0.00,N,2,105, 20250207,4820,4830,5000,4775,36894,178460900,00,0.00,N,5,-105, 20250206,4925,4800,4985,4785,44774,219481620,00,0.00,N,2,90, 20250205,4835,4785,4875,4760,28896,139131490,00,0.00,N,2,35, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index f9f59dbcfb5a..63fddfa97ff7 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 +20250210,59600,58000,60600,57600,65991,3912502700,00,0.00,N,5,-500, 20250207,60100,58500,62200,57100,206294,12425454500,00,0.00,N,2,1800, 20250206,58300,55400,59200,55300,101726,5832543200,00,0.00,N,2,3600, 20250205,54700,54600,56100,54500,42064,2313961800,00,0.00,N,5,-100, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 65a479243b80..f67076907ac1 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 +20250210,34200,34800,36900,34200,938693,33262352700,00,0.00,N,5,-50, 20250207,34250,33900,34900,33550,337432,11534600050,00,0.00,N,2,400, 20250206,33850,35900,36100,32900,745761,25342915100,00,0.00,N,5,-1100, 20250205,34950,33150,35450,32900,928718,31944954550,00,0.00,N,2,1950, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 54db364c7223..a40a38c0d047 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 +20250210,7350,7260,7380,7090,12007,87409240,00,0.00,N,2,40, 20250207,7310,7350,7440,7200,9683,70379390,00,0.00,N,2,10, 20250206,7300,7380,7380,7250,7494,54552270,00,0.00,N,3,0, 20250205,7300,7120,7330,7120,5877,42743840,00,0.00,N,2,180, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index e0a4b3e86a3b..db6769fa0496 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 +20250210,117200,108600,118100,106000,352390,39166973100,00,0.00,N,2,6100, 20250207,111100,115600,118000,111000,306963,34683724000,00,0.00,N,5,-5200, 20250206,116300,121200,123200,115200,262727,30746981200,00,0.00,N,5,-4300, 20250205,120600,120300,123500,118700,177650,21413548700,00,0.00,N,2,300, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index dcf925a8db73..661ef302dde5 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 +20250210,2465,2505,2505,2435,285189,704203315,00,0.00,N,5,-40, 20250207,2505,2530,2535,2500,218226,547892300,00,0.00,N,5,-25, 20250206,2530,2485,2535,2475,321167,806075455,00,0.00,N,2,50, 20250205,2480,2485,2520,2475,245174,612387890,00,0.00,N,3,0, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 839dfaaa3505..3d811174127e 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 +20250210,3945,3930,3955,3805,53467,210323455,00,0.00,N,2,15, 20250207,3930,3900,3950,3900,35618,139695400,00,0.00,N,3,0, 20250206,3930,3890,3940,3860,26406,103313345,00,0.00,N,2,35, 20250205,3895,3880,3895,3855,49250,191070200,00,0.00,N,2,30, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 8a4db3064509..c5c9ec9c52c9 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,7780,7340,7780,7340,202,1483560,00,0.00,N,2,220, 20250207,7560,7140,7560,7140,202,1443120,00,0.00,N,2,210, 20250206,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250205,7350,7350,7350,7350,200,1470000,00,0.00,N,5,-220, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index f58efaf8b5ec..4c84537a36c8 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 +20250210,2690,2490,2735,2410,632383,1670913150,00,0.00,N,2,180, 20250207,2510,2695,2700,2310,1042809,2595888305,00,0.00,N,5,-280, 20250206,2790,2980,2980,2640,1446667,4049634715,00,0.00,N,5,-225, 20250205,3015,2605,3185,2500,6757951,19020263235,00,0.00,N,2,285, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index df431f64e683..57a77d4d719f 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 +20250210,8490,8320,8650,8070,167592,1417006110,00,0.00,N,2,150, 20250207,8340,8290,8510,7960,151170,1246875450,00,0.00,N,2,80, 20250206,8260,8510,8590,8200,137314,1152791290,00,0.00,N,5,-280, 20250205,8540,8310,8680,8260,177273,1506232310,00,0.00,N,2,240, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index ac59b5513079..8ae68368f6a4 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 +20250210,12140,11450,12170,11250,194160,2315023230,00,0.00,N,2,530, 20250207,11610,12180,12240,11600,172413,2032896410,00,0.00,N,5,-680, 20250206,12290,12180,12460,12150,208499,2565714340,00,0.00,N,5,-20, 20250205,12310,12590,12790,12160,459192,5714214290,00,0.00,N,5,-180, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 3b87a12d55b5..4c0227a10dea 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 +20250210,3320,3180,3400,3160,1781149,5897139600,00,0.00,N,2,240, 20250207,3080,3100,3170,3060,90584,281480970,00,0.00,N,5,-5, 20250206,3085,3085,3120,3055,61579,189592510,00,0.00,N,5,-15, 20250205,3100,3090,3115,3060,51758,159911010,00,0.00,N,2,20, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 078d10219186..c6636b72f34f 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 +20250210,35250,35000,35450,34200,40447,1416778000,00,0.00,N,2,150, 20250207,35100,35800,36150,34950,65646,2326592350,00,0.00,N,5,-500, 20250206,35600,35850,36900,35550,66550,2401126350,00,0.00,N,5,-150, 20250205,35750,36300,36350,35550,54016,1938912950,00,0.00,N,2,150, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 9bd7539a27a3..97c58b472a94 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 +20250210,2610,2650,2655,2605,62298,162995980,00,0.00,N,5,-40, 20250207,2650,2655,2660,2640,20821,55160000,00,0.00,N,3,0, 20250206,2650,2655,2660,2635,14617,38760075,00,0.00,N,3,0, 20250205,2650,2655,2680,2625,41803,110444530,00,0.00,N,2,10, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index f46edce0b05b..897b1dc41163 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 +20250210,494,489,496,477,70454,34102472,00,0.00,N,2,5, 20250207,489,485,495,475,72172,34889302,00,0.00,N,2,4, 20250206,485,497,497,484,64862,31757631,00,0.00,N,5,-2, 20250205,487,498,515,479,162738,79805843,00,0.00,N,5,-11, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 850cacdcd06e..facfbc02d960 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 +20250210,238000,240000,245500,236500,235775,56794738000,00,0.00,N,2,3500, 20250207,234500,237000,238000,233500,103131,24273832500,00,0.00,N,5,-2500, 20250206,237000,237500,242000,233500,182579,43187561500,00,0.00,N,2,1000, 20250205,236000,235500,237500,231500,177305,41784276500,00,0.00,N,2,3000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 7762dafe3715..583c8a951b8e 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 +20250210,6510,6540,6550,6430,7601,49201470,00,0.00,N,5,-30, 20250207,6540,6570,6600,6500,6357,41593460,00,0.00,N,5,-40, 20250206,6580,6480,6630,6450,15981,104227060,00,0.00,N,2,110, 20250205,6470,6520,6520,6380,8479,54572520,00,0.00,N,2,40, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index c340dbaaec4b..a2001c293b78 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 +20250210,2190,2180,2210,2160,1307,2836935,00,0.00,N,5,-5, 20250207,2195,2190,2215,2165,2628,5772605,00,0.00,N,5,-5, 20250206,2200,2165,2240,2165,3088,6838555,00,0.00,N,2,15, 20250205,2185,2135,2190,2135,6207,13453065,00,0.00,N,2,35, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index b1edb87a5fae..54232e492045 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 +20250210,758,762,762,749,20417,15406712,00,0.00,N,5,-4, 20250207,762,756,768,751,24162,18347332,00,0.00,N,2,6, 20250206,756,752,780,750,70270,53870243,00,0.00,N,2,8, 20250205,748,743,750,737,126782,94004284,00,0.00,N,2,5, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 071e2434c865..238a48507b4d 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 +20250210,19000,18490,19090,18090,543501,10158790910,00,0.00,N,2,300, 20250207,18700,18850,19200,18310,767573,14395091780,00,0.00,N,2,270, 20250206,18430,17750,18450,17630,699842,12736561380,00,0.00,N,2,810, 20250205,17620,17250,17710,17180,512079,8966513370,00,0.00,N,2,610, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 43be296baca5..abeb3a0ddc59 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 +20250210,4500,4510,4540,4315,29427,130527300,00,0.00,N,2,130, 20250207,4370,4490,4490,4350,20980,92056955,00,0.00,N,5,-120, 20250206,4490,4435,4545,4360,13553,60652685,00,0.00,N,2,40, 20250205,4450,4435,4535,4320,17664,78992440,00,0.00,N,2,20, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 752e926742ac..3251b762a7df 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 +20250210,5020,4850,5030,4835,103853,517682770,00,0.00,N,2,170, 20250207,4850,4950,4985,4840,110814,541823620,00,0.00,N,5,-100, 20250206,4950,5070,5100,4920,102421,508600630,00,0.00,N,5,-100, 20250205,5050,5110,5150,4990,142606,717975185,00,0.00,N,5,-40, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 96ffaed6fd24..7b15deb34e4a 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 +20250210,1756,1721,1769,1703,99773,173658865,00,0.00,N,2,35, 20250207,1721,1762,1762,1712,148441,255737435,00,0.00,N,5,-41, 20250206,1762,1718,1788,1717,197539,348354271,00,0.00,N,2,28, 20250205,1734,1662,1840,1662,708727,1259695223,00,0.00,N,2,72, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 5e408b96825a..6b36a9cf976d 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 +20250210,25650,27300,28150,25550,324466,8731451350,00,0.00,N,5,-50, 20250207,25700,25700,26300,25550,42231,1091424500,00,0.00,N,5,-150, 20250206,25850,25800,26250,25400,36034,929006200,00,0.00,N,5,-100, 20250205,25950,25050,27050,24750,160460,4189556150,00,0.00,N,2,550, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 170733ee8971..e0027ea8b45c 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,4100,4115,4115,4100,13,53330,00,0.00,N,5,-95, 20250207,4195,4350,4350,4195,21,89695,00,0.00,N,3,0, 20250206,4195,4195,4195,4195,0,0,00,0.00,N,3,-105, 20250205,4300,4345,4345,4300,2,8645,00,0.00,N,5,-50, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 46337e7d0199..e414a83f3d7a 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 +20250210,5090,5130,5260,4960,28245,144401080,00,0.00,N,5,-60, 20250207,5150,5170,5540,4830,106490,539970350,00,0.00,N,5,-60, 20250206,5210,5050,5290,5050,15969,82769470,00,0.00,N,2,10, 20250205,5200,4830,5310,4830,49620,254987270,00,0.00,N,2,370, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index a27bd5de95e8..b899a92ad635 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 +20250210,9150,8810,9780,8590,609075,5634255320,00,0.00,N,2,210, 20250207,8940,8690,8940,8380,385743,3355666350,00,0.00,N,2,490, 20250206,8450,8460,8940,8340,485516,4204682180,00,0.00,N,2,230, 20250205,8220,8180,8500,8070,212338,1763067830,00,0.00,N,2,160, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 1a1d9c33f732..524a7f673964 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 +20250210,5460,5420,5610,5240,16883,90429200,00,0.00,N,2,70, 20250207,5390,5610,5690,5380,21058,115405010,00,0.00,N,5,-220, 20250206,5610,5420,5750,5390,22684,127264810,00,0.00,N,2,190, 20250205,5420,5580,5710,5380,19901,108898100,00,0.00,N,5,-110, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 5129f274ded9..e98c889599e4 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 +20250210,9580,9730,9850,9350,3270566,31941494340,00,0.00,N,5,-420, 20250207,10000,9350,10350,9300,7822194,77855477890,00,0.00,N,2,350, 20250206,9650,9380,10000,9220,10924186,105336003250,00,0.00,N,2,320, 20250205,9330,9190,9390,9000,6522568,59936019370,00,0.00,N,2,250, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 2f05d5c97770..c82164686f4a 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 +20250210,14380,14150,14410,13760,119720,1691314360,00,0.00,N,2,50, 20250207,14330,13630,14410,13450,216407,3045185750,00,0.00,N,2,690, 20250206,13640,13440,13640,12570,80137,1062131260,00,0.00,N,2,360, 20250205,13280,12850,13380,12850,43016,564089650,00,0.00,N,2,430, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index bca0668737b5..1432467d598e 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 +20250210,3360,3420,3480,3320,123780,419345150,00,0.00,N,5,-60, 20250207,3420,3430,3520,3410,116476,401723450,00,0.00,N,5,-30, 20250206,3450,3535,3730,3450,743074,2669124160,00,0.00,N,5,-85, 20250205,3535,3495,3535,3395,243310,841488680,00,0.00,N,5,-15, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 3984f7ebf3d7..c7de683d5471 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 +20250210,3990,3955,3995,3945,74112,294722165,00,0.00,N,3,0, 20250207,3990,4015,4015,3970,67764,269870530,00,0.00,N,5,-25, 20250206,4015,4000,4025,3990,65309,261421155,00,0.00,N,2,15, 20250205,4000,4035,4035,3995,40734,163127225,00,0.00,N,3,0, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 1676749d1814..98e0826ab2a8 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 +20250210,2640,2505,2700,2505,112968,298162150,00,0.00,N,2,130, 20250207,2510,2515,2590,2470,38841,96630175,00,0.00,N,2,10, 20250206,2500,2510,2515,2490,8164,20424585,00,0.00,N,3,0, 20250205,2500,2505,2505,2475,32322,80436395,00,0.00,N,2,10, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index ec7984598980..07665fc25438 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 +20250210,2490,2535,2540,2490,42110,105262995,00,0.00,N,5,-30, 20250207,2520,2515,2520,2505,8509,21383625,00,0.00,N,2,10, 20250206,2510,2515,2515,2495,19739,49358140,00,0.00,N,2,5, 20250205,2505,2510,2510,2490,11800,29491380,00,0.00,N,2,5, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 4a4eeccdd09f..36284c2a522b 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 +20250210,1490,1500,1500,1490,29824,44495185,00,0.00,N,5,-3, 20250207,1493,1499,1499,1493,61145,91423807,00,0.00,N,5,-2, 20250206,1495,1500,1500,1493,19622,29326938,00,0.00,N,2,1, 20250205,1494,1500,1500,1490,10441,15602344,00,0.00,N,2,4, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 5696a405c50e..ee550e4988b8 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 +20250210,50300,49900,52100,49200,13956,703842600,00,0.00,N,5,-400, 20250207,50700,52300,53200,50000,16606,850699500,00,0.00,N,5,-1600, 20250206,52300,53800,53800,51400,9521,494767200,00,0.00,N,3,0, 20250205,52300,53000,53500,50800,15981,833828600,00,0.00,N,2,1100, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 39fc0f38d3d3..27b8b2f7e6e3 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 +20250210,7000,7800,7900,6970,1070352,7875350670,00,0.00,N,2,310, 20250207,6690,6680,6690,6680,118000,788960930,00,0.00,N,1,1540, 20250206,5150,4925,5190,4900,37116,194115500,00,0.00,N,2,250, 20250205,4900,5000,5000,4890,7470,36744970,00,0.00,N,2,20, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index c4901d3c73a1..bb3aa5d021bf 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 +20250210,188100,177300,188300,171500,56876,10314325600,00,0.00,N,2,9900, 20250207,178200,174700,182700,172900,70402,12476785400,00,0.00,N,2,9400, 20250206,168800,169500,171000,165900,20561,3450160400,00,0.00,N,5,-200, 20250205,169000,166000,170300,165500,10309,1738080200,00,0.00,N,2,5500, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 77578c18b2e8..7d8eea810b1d 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 +20250210,1834,1845,1860,1791,446676,809770529,00,0.00,N,5,-15, 20250207,1849,1915,1997,1817,592182,1104488427,00,0.00,N,5,-86, 20250206,1935,2120,2160,1651,3808060,7019271537,00,0.00,N,5,-185, 20250205,2120,2210,2235,2095,441943,956325085,00,0.00,N,5,-65, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 1241012ae0c3..76fab3cbe805 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 +20250210,14260,14410,14510,13360,2626752,36930162970,00,0.00,N,2,1240, 20250207,13020,12300,13360,12230,1373145,17706720270,00,0.00,N,2,740, 20250206,12280,11500,12400,11440,964952,11684140320,00,0.00,N,2,830, 20250205,11450,11410,11870,10960,609871,6987310270,00,0.00,N,2,70, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index e4d9e29ba7ab..d9dccefb4f2d 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 +20250210,1101,1085,1105,1070,170032,184863745,00,0.00,N,2,16, 20250207,1085,1092,1106,1083,162784,176952936,00,0.00,N,5,-17, 20250206,1102,1100,1107,1090,99445,109195068,00,0.00,N,2,4, 20250205,1098,1103,1110,1088,97239,106397721,00,0.00,N,5,-5, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 274c1099ab8f..3b62d2d52be8 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 +20250210,24100,24050,24350,23000,32577,769768050,00,0.00,N,3,0, 20250207,24100,24650,25100,24100,33286,813635650,00,0.00,N,5,-700, 20250206,24800,25300,25650,24650,37006,923273450,00,0.00,N,5,-500, 20250205,25300,25300,25900,25300,18015,460508050,00,0.00,N,3,0, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 263ae6e40c71..6b92569cdf35 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 +20250210,7260,7220,7370,7110,26727,193524160,00,0.00,N,5,-10, 20250207,7270,7430,7470,7170,18212,132172150,00,0.00,N,5,-80, 20250206,7350,7640,7660,7350,28328,210713430,00,0.00,N,5,-250, 20250205,7600,7610,7740,7570,17524,133483300,00,0.00,N,5,-40, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 515c51db7aab..6da278d9d085 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 +20250210,15160,15400,15490,15040,54177,824331150,00,0.00,N,5,-240, 20250207,15400,15490,15810,15320,65487,1016049980,00,0.00,N,5,-90, 20250206,15490,15420,16200,15100,169323,2670520130,00,0.00,N,2,70, 20250205,15420,15030,15450,15020,51257,780559430,00,0.00,N,2,290, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 2f0e791b64bc..cf1f093e8841 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 +20250210,2770,2755,2820,2745,23665,65857575,00,0.00,N,2,25, 20250207,2745,2770,2780,2720,34041,93758810,00,0.00,N,5,-35, 20250206,2780,2795,2800,2765,56697,158191990,00,0.00,N,3,0, 20250205,2780,2745,2805,2740,36986,103050030,00,0.00,N,2,45, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 79b5a77a99c5..7eccebc6c52c 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 +20250210,23500,22700,23700,22150,140796,3256650650,00,0.00,N,2,600, 20250207,22900,23300,24100,22900,150212,3507615550,00,0.00,N,5,-800, 20250206,23700,24100,24150,22700,239250,5574330700,00,0.00,N,2,150, 20250205,23550,22300,23700,22300,182328,4237673500,00,0.00,N,2,1250, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 94fc962a558c..7758e3cfc5eb 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 +20250210,4740,4660,4805,4510,11101,51046270,00,0.00,N,2,80, 20250207,4660,4700,4715,4560,4219,19718150,00,0.00,N,5,-35, 20250206,4695,4745,4795,4665,3431,16260830,00,0.00,N,5,-50, 20250205,4745,4820,4820,4680,3543,16798415,00,0.00,N,2,100, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 2858e2ce55a5..522e18f35166 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 +20250210,5490,5400,5540,5310,71861,391280930,00,0.00,N,2,90, 20250207,5400,5450,5500,5340,97720,527931030,00,0.00,N,5,-50, 20250206,5450,5460,5630,5430,156447,862132730,00,0.00,N,5,-10, 20250205,5460,5490,5530,5440,84781,464489480,00,0.00,N,5,-30, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index adaec1281036..b375f1be30c7 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 +20250210,1828,1870,1870,1822,63900,117196544,00,0.00,N,5,-54, 20250207,1882,1899,1899,1875,27381,51573139,00,0.00,N,5,-16, 20250206,1898,1920,1937,1898,17520,33376261,00,0.00,N,5,-47, 20250205,1945,1873,2050,1868,111715,218978994,00,0.00,N,2,72, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 853cc41f359d..3fd7c7613940 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 +20250210,10360,10000,10420,10000,60284,613869090,00,0.00,N,2,360, 20250207,10000,9990,10180,9540,119018,1154827960,00,0.00,N,2,10, 20250206,9990,10090,10280,9980,18314,184551650,00,0.00,N,5,-110, 20250205,10100,9770,10160,9760,34683,347553550,00,0.00,N,2,340, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index b6134241f5a3..2ff6e1c39b37 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 +20250210,2130,2135,2205,2060,856257,1821139405,00,0.00,N,5,-75, 20250207,2205,2140,2225,2110,979788,2119919990,00,0.00,N,2,15, 20250206,2190,2300,2350,2155,2096926,4706973205,00,0.00,N,5,-125, 20250205,2315,2400,2425,2315,1752142,4145748005,00,0.00,N,5,-90, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index fc3a08783fd6..7097d01fa1f0 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 +20250210,2490,2495,2495,2470,17953,44596275,00,0.00,N,5,-15, 20250207,2505,2510,2530,2475,27079,67575910,00,0.00,N,5,-25, 20250206,2530,2525,2545,2500,12667,31893335,00,0.00,N,5,-10, 20250205,2540,2550,2580,2490,13523,34079710,00,0.00,N,5,-10, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 286d39ecab4a..70c1ba97fd49 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 +20250210,6670,6820,6840,6580,60385,405934960,00,0.00,N,5,-50, 20250207,6720,6550,6780,6550,62580,417631700,00,0.00,N,2,40, 20250206,6680,6940,6980,6680,108259,737661660,00,0.00,N,5,-300, 20250205,6980,6810,7100,6680,126455,874732540,00,0.00,N,2,190, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 189dc442093c..34a6f85485a2 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 +20250210,7960,8110,8200,7890,2806393,22519489690,00,0.00,N,5,-130, 20250207,8090,7580,8330,7560,10560300,84442243620,00,0.00,N,2,580, 20250206,7510,7460,8200,7360,15800907,122736440310,00,0.00,N,2,700, 20250205,6810,6720,6870,6660,794279,5489549760,00,0.00,N,2,90, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 98eb14dfbff5..17a8f0e62d6e 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 +20250210,40700,40500,40850,39400,39728,1591730850,00,0.00,N,5,-300, 20250207,41000,39450,41200,39050,57859,2344802450,00,0.00,N,2,1350, 20250206,39650,39800,40650,39000,26873,1067299450,00,0.00,N,5,-650, 20250205,40300,38050,40500,38050,34869,1379336150,00,0.00,N,2,2400, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index c6885b28b4d8..6b0c5e02aa97 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 +20250210,4700,4655,4745,4585,140528,659358970,00,0.00,N,2,60, 20250207,4640,4675,4765,4640,117365,550062760,00,0.00,N,5,-85, 20250206,4725,4585,4735,4585,200561,943430885,00,0.00,N,2,140, 20250205,4585,4640,4655,4585,99637,461611665,00,0.00,N,5,-25, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 9cb042d4d2c2..acf1990cb569 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 +20250210,627,620,635,590,457257,276625801,00,0.00,N,2,8, 20250207,619,723,723,587,1893394,1185656526,00,0.00,N,5,-95, 20250206,714,698,729,698,95724,68755068,00,0.00,N,2,16, 20250205,698,666,710,666,95863,66208691,00,0.00,N,2,33, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 35e433081dc9..eb581394f0c0 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 +20250210,2990,2975,3055,2875,12726,37502735,00,0.00,N,2,40, 20250207,2950,2995,3150,2910,11236,33340955,00,0.00,N,5,-45, 20250206,2995,2925,3055,2925,11265,33384730,00,0.00,N,2,105, 20250205,2890,2885,3000,2885,18781,55299150,00,0.00,N,2,10, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index b10c4888068f..aa492eda2517 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 +20250210,5090,5170,5380,5050,1099076,5730172960,00,0.00,N,5,-30, 20250207,5120,5100,5620,5090,4952295,26835228750,00,0.00,N,2,160, 20250206,4960,4870,5340,4760,3758001,19240876675,00,0.00,N,2,60, 20250205,4900,4865,5250,4830,2580224,12938818925,00,0.00,N,2,60, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 209482368c03..66abb76794e1 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 +20250210,4360,4380,4400,4210,4201,18043185,00,0.00,N,2,110, 20250207,4250,4360,4455,4250,6485,28087035,00,0.00,N,5,-110, 20250206,4360,4475,4540,4360,14531,64056180,00,0.00,N,5,-65, 20250205,4425,4455,4600,4365,19370,85926900,00,0.00,N,2,15, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 10a6e026c6e6..a683f7c93956 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250207,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250206,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250205,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250204,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250203,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250131,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250124,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250123,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250205,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250204,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250203,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250131,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250124,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250123,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250122,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250121,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250120,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 940b88974aaa..f15196a99662 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 +20250210,3200,3120,3310,3100,67496,218386535,00,0.00,N,2,70, 20250207,3130,3175,3220,3125,21450,67607135,00,0.00,N,5,-75, 20250206,3205,3135,3300,3130,59836,193318390,00,0.00,N,2,75, 20250205,3130,3175,3185,3105,17849,55814120,00,0.00,N,5,-45, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 54c90c202ded..364a19fc7aa6 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 +20250210,5950,5700,6060,5610,1277544,7555442180,00,0.00,N,2,220, 20250207,5730,5860,5950,5710,770317,4479622970,00,0.00,N,5,-160, 20250206,5890,5550,5890,5490,938358,5368132930,00,0.00,N,2,320, 20250205,5570,5640,5700,5450,596787,3325457760,00,0.00,N,5,-40, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 7d69beee9d9b..d7f5ae65990a 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 +20250210,2635,2665,2700,2555,63300,165563020,00,0.00,N,5,-30, 20250207,2665,2650,2780,2645,35509,96128230,00,0.00,N,5,-10, 20250206,2675,2675,2680,2655,4211,11232150,00,0.00,N,2,5, 20250205,2670,2655,2670,2635,14156,37639245,00,0.00,N,2,30, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 8da777d5b817..4dba741deace 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 +20250210,1641,1680,1680,1610,26351,42805874,00,0.00,N,2,3, 20250207,1638,1665,1679,1632,60576,99515761,00,0.00,N,5,-53, 20250206,1691,1735,1739,1681,74795,127447536,00,0.00,N,5,-25, 20250205,1716,1752,1788,1711,106091,183782967,00,0.00,N,5,-14, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 2427c2a759ba..f30428c17822 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 +20250210,24800,24700,25100,24250,199939,4942232300,00,0.00,N,5,-450, 20250207,25250,24200,26000,23500,853714,21535622800,00,0.00,N,2,1200, 20250206,24050,23200,24550,21900,807556,18763434950,00,0.00,N,2,350, 20250205,23700,23300,23950,23000,198356,4651832300,00,0.00,N,2,600, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index dbc90228d08f..df4c40606bec 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 +20250210,10500,10520,10940,10430,46096,490623200,00,0.00,N,5,-150, 20250207,10650,10250,11100,10250,126684,1360835710,00,0.00,N,2,550, 20250206,10100,10070,10150,9940,13870,139179200,00,0.00,N,2,40, 20250205,10060,10110,10390,9850,36491,366433560,00,0.00,N,5,-50, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index a7e2c8c920e5..e594bc75e535 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 +20250210,36100,34850,36250,33900,39184,1370729300,00,0.00,N,2,850, 20250207,35250,35600,36700,34850,28872,1024755750,00,0.00,N,5,-200, 20250206,35450,35900,36450,35200,20879,741225700,00,0.00,N,5,-450, 20250205,35900,33450,36700,33450,58799,2100243800,00,0.00,N,2,2150, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 9b0a5aeb59fd..d4bd7bf99626 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 +20250210,28800,28000,28950,27550,79179,2234914450,00,0.00,N,2,150, 20250207,28650,29100,29400,28600,88083,2539501500,00,0.00,N,5,-950, 20250206,29600,28700,30500,28500,170358,5047684050,00,0.00,N,2,1000, 20250205,28600,28250,29000,27750,139645,3856589636,00,0.00,N,2,450, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index a405c206e21a..7f22a7bb7129 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 +20250210,5060,4875,5060,4810,8813,43641990,00,0.00,N,2,185, 20250207,4875,4745,4880,4695,3867,18566845,00,0.00,N,2,125, 20250206,4750,4675,4870,4600,11778,55891465,00,0.00,N,2,15, 20250205,4735,4720,4760,4515,28387,131004685,00,0.00,N,2,60, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 643148cdf86f..6a29e911594a 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 +20250210,3215,3180,3245,3145,123657,396240120,00,0.00,N,2,15, 20250207,3200,3235,3240,3195,157227,504757555,00,0.00,N,5,-35, 20250206,3235,3235,3255,3215,73941,238959010,00,0.00,N,2,30, 20250205,3205,3240,3320,3190,213992,690039945,00,0.00,N,5,-25, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 25f5515869f0..8a86ca511d69 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 +20250210,4550,4370,4695,4285,404788,1859923785,00,0.00,N,2,130, 20250207,4420,4450,4490,4325,116088,509549200,00,0.00,N,5,-30, 20250206,4450,4380,4690,4375,307255,1386662575,00,0.00,N,2,90, 20250205,4360,4200,4615,4160,607154,2709469980,00,0.00,N,2,145, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index e1e01ceb7d60..f33c809681fc 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 +20250210,7420,7270,7650,7110,284136,2115558160,00,0.00,N,2,220, 20250207,7200,7240,7430,7200,157767,1147904420,00,0.00,N,5,-40, 20250206,7240,7300,7660,7120,375909,2754167300,00,0.00,N,5,-30, 20250205,7270,7310,7550,7270,191830,1413412490,00,0.00,N,5,-100, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 8e19b1ce7fd5..7936e278cb4a 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 +20250210,7940,7410,7950,7200,21095,163007520,00,0.00,N,2,510, 20250207,7430,7590,7590,7330,5202,38432560,00,0.00,N,2,30, 20250206,7400,7250,7450,7230,12327,90757820,00,0.00,N,2,150, 20250205,7250,6990,7290,6950,5074,36499750,00,0.00,N,2,300, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 2373307090a3..6cae827c3ee6 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 +20250210,600,605,605,583,339412,202523088,00,0.00,N,5,-5, 20250207,605,605,610,590,498177,299240595,00,0.00,N,3,0, 20250206,605,608,611,593,208925,125676217,00,0.00,N,5,-3, 20250205,608,626,632,590,455493,276270062,00,0.00,N,5,-18, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index a9f78064c036..c6a9e374f986 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 +20250210,346500,333000,349500,329000,230067,78377218500,00,0.00,N,2,10500, 20250207,336000,341500,345000,336000,119390,40401854500,00,0.00,N,5,-6000, 20250206,342000,344500,350500,338500,129145,44210775500,00,0.00,N,5,-3000, 20250205,345000,336000,347000,335000,171086,58694292500,00,0.00,N,2,12000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 4bbb3822d8b7..43b6e9b5db2f 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 +20250210,37250,36700,37500,36550,336581,12497550250,00,0.00,N,2,350, 20250207,36900,35250,37100,34950,699699,25566242550,00,0.00,N,2,1750, 20250206,35150,31050,35800,31050,628136,21143715900,00,0.00,N,2,4250, 20250205,30900,31450,31800,30800,100452,3125636450,00,0.00,N,5,-650, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 0405ef1096fd..2bcb40222dcb 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 +20250210,2480,2480,2555,2440,83178,208008385,00,0.00,N,5,-20, 20250207,2500,2560,2560,2480,55143,138416020,00,0.00,N,5,-60, 20250206,2560,2580,2595,2500,63017,160704900,00,0.00,N,5,-20, 20250205,2580,2530,2600,2530,62388,160142950,00,0.00,N,2,55, diff --git a/376190/day/candle-day-250.csv b/376190/day/candle-day-250.csv index ed1ed8628bf3..7860a96bc7a6 100644 --- a/376190/day/candle-day-250.csv +++ b/376190/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,4165,4165,4165,4165,0,0,00,0.00,Y,3,0, +20250210,4165,4165,4165,4165,0,0,00,0.00,Y,3,0, +20250207,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, 20250206,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, -20250205,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, -20250204,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, -20250203,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, -20250131,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, -20250124,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, -20250123,4165,4165,4270,4120,15062,63004070,00,0.00,Y,3,0, +20250205,4165,4165,4165,4165,0,0,00,0.00,N,0,0, +20250204,4165,4165,4165,4165,0,0,00,0.00,N,0,0, +20250203,4165,4165,4165,4165,0,0,00,0.00,N,0,0, +20250131,4165,4165,4165,4165,0,0,00,0.00,N,0,0, +20250124,4165,4165,4165,4165,0,0,00,0.00,N,0,0, +20250123,4165,4165,4270,4120,15062,63004070,00,0.00,N,3,0, 20250122,4165,4190,4260,4150,10405,43481725,00,0.00,N,5,-35, 20250121,4200,4225,4260,4195,4894,20656980,00,0.00,N,3,0, 20250120,4200,4195,4255,4190,12472,52763880,00,0.00,N,2,5, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 4a23367083ca..98e504d8887d 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 +20250210,16650,17220,17280,16590,25327,423493600,00,0.00,N,5,-550, 20250207,17200,17500,17520,16770,18854,320800160,00,0.00,N,3,0, 20250206,17200,17560,17790,17050,23386,403613690,00,0.00,N,5,-360, 20250205,17560,18160,18170,17460,32838,579899950,00,0.00,N,5,-610, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 456f69f296ed..b4cade670843 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 +20250210,3100,3415,3455,3090,397020,1302046580,00,0.00,N,2,100, 20250207,3000,2985,3030,2980,41732,134289435,00,0.00,N,2,15, 20250206,2985,3000,3070,2930,19748,58896230,00,0.00,N,5,-10, 20250205,2995,2950,2995,2930,16718,49570955,00,0.00,N,2,65, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 07c229d54e0a..05d6c883f847 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 +20250210,41000,40500,42700,38100,1028518,42274520300,00,0.00,N,2,2900, 20250207,38100,38500,38900,37600,141260,5383577150,00,0.00,N,5,-500, 20250206,38600,38350,38850,37650,161118,6192047050,00,0.00,N,2,300, 20250205,38300,36450,39000,36400,379865,14518545950,00,0.00,N,2,2050, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 61298643af51..9d26020b84b8 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 +20250210,3265,3290,3320,3200,1045567,3410892655,00,0.00,N,5,-25, 20250207,3290,3205,3560,3115,5443338,18369265455,00,0.00,N,2,90, 20250206,3200,3180,3345,3140,1525030,4920931030,00,0.00,N,2,35, 20250205,3165,3170,3215,3110,662681,2090347950,00,0.00,N,2,20, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 12816f7da815..3bb5329f0ca3 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 +20250210,6830,6900,6970,6780,71892,492533580,00,0.00,N,5,-60, 20250207,6890,7020,7090,6640,99344,679787090,00,0.00,N,5,-130, 20250206,7020,7160,7280,7010,64846,458517280,00,0.00,N,5,-140, 20250205,7160,7070,7210,7040,56865,404890000,00,0.00,N,2,90, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 5bf1d5c5b440..8c6fc5cfdbfd 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 +20250210,1492,1438,1505,1391,530196,780048843,00,0.00,N,2,54, 20250207,1438,1423,1439,1390,232793,328823160,00,0.00,N,2,15, 20250206,1423,1429,1525,1412,1018759,1502907538,00,0.00,N,2,23, 20250205,1400,1395,1444,1381,341813,484331161,00,0.00,N,2,6, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 78cec62a78fa..a99410e52c0b 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 +20250210,3030,3010,3050,2990,83847,253716395,00,0.00,N,2,40, 20250207,2990,3000,3025,2975,60361,181144645,00,0.00,N,5,-20, 20250206,3010,2985,3010,2980,54539,163366925,00,0.00,N,2,25, 20250205,2985,2995,3000,2980,53861,161110220,00,0.00,N,5,-10, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index e1258477f6f7..6d189a516912 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 +20250210,2035,2040,2055,1918,33271,66348606,00,0.00,N,5,-5, 20250207,2040,2045,2060,2015,4027,8197725,00,0.00,N,3,0, 20250206,2040,2100,2190,2015,172721,361962795,00,0.00,N,5,-50, 20250205,2090,2060,2105,2050,22837,47469770,00,0.00,N,2,30, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 09d3fa27b80c..93fcb66a99ca 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 +20250210,31850,32250,32850,31700,538623,17373549150,00,0.00,N,5,-200, 20250207,32050,32100,32550,31650,505499,16194916350,00,0.00,N,5,-200, 20250206,32250,31950,32350,31400,852934,27271847800,00,0.00,N,2,300, 20250205,31950,29250,33200,29250,3185838,102028213000,00,0.00,N,2,2700, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index ceca5078dc4f..665d24d3d88b 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 +20250210,4390,4420,4500,4380,4990,21921495,00,0.00,N,5,-30, 20250207,4420,4395,4790,4395,15576,70371100,00,0.00,N,2,30, 20250206,4390,4370,4460,4370,6239,27487245,00,0.00,N,2,20, 20250205,4370,4255,4420,4255,5521,23909015,00,0.00,N,2,120, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 911c7a8cf142..e8843d803d23 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 +20250210,13040,12690,13230,12450,124866,1616971780,00,0.00,N,2,490, 20250207,12550,12400,12830,12370,32435,407461360,00,0.00,N,2,50, 20250206,12500,12610,12820,12410,39085,493284510,00,0.00,N,5,-200, 20250205,12700,12900,12930,12550,31672,402723430,00,0.00,N,2,90, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 52dbc7d937ab..e4a830e9e78f 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250210,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250207,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250206,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250205,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250204,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250203,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250131,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250124,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250123,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250205,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250204,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250203,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250131,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250124,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250123,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250122,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250121,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250120,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 97c75562652b..d10e8d4a0b0a 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 +20250210,23350,22850,23500,22650,366080,8498294900,00,0.00,N,2,650, 20250207,22700,22700,23500,22000,431627,9873285300,00,0.00,N,5,-400, 20250206,23100,23950,23950,23000,523332,12271645800,00,0.00,N,5,-300, 20250205,23400,22600,23700,22400,779596,18062809750,00,0.00,N,2,1200, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 2333dd095157..184e3ad89fd1 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 +20250210,4795,4850,4890,4795,84241,405633830,00,0.00,N,5,-55, 20250207,4850,5050,5060,4845,160766,785828245,00,0.00,N,5,-150, 20250206,5000,4910,5040,4850,141293,701906800,00,0.00,N,2,150, 20250205,4850,4900,4920,4845,80305,390943525,00,0.00,N,5,-40, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 8b5e666fd0fc..b2b196c39018 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 +20250210,14330,13650,14550,13050,285939,4010842470,00,0.00,N,2,680, 20250207,13650,13200,14040,13200,284101,3874482130,00,0.00,N,2,370, 20250206,13280,13340,13480,13080,85496,1127643790,00,0.00,N,5,-100, 20250205,13380,12790,13420,12710,116797,1540132620,00,0.00,N,2,700, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 7a95a300bbfb..cfa9c0484072 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 +20250210,3320,3150,3445,3135,883270,2919860625,00,0.00,N,2,75, 20250207,3245,3380,3415,3200,811221,2660176160,00,0.00,N,5,-135, 20250206,3380,3440,3505,3375,593090,2041293760,00,0.00,N,5,-55, 20250205,3435,3420,3515,3370,619151,2123319300,00,0.00,N,2,15, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 8f1751e3341b..ff33ad63fe16 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 +20250210,2825,2845,2850,2805,20655,58252035,00,0.00,N,5,-10, 20250207,2835,2850,2850,2830,9490,26918260,00,0.00,N,3,0, 20250206,2835,2835,2870,2805,23188,65624860,00,0.00,N,3,0, 20250205,2835,2815,2845,2795,49720,139925065,00,0.00,N,2,25, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 1247d9cd390c..c733770e957e 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,8600,8600,8600,8600,1,8600,00,0.00,N,2,200, 20250207,8400,8400,8400,8400,3,25200,00,0.00,N,5,-170, 20250206,8570,8570,8570,8570,0,0,00,0.00,N,3,-30, 20250205,8600,8600,8600,8600,5,43000,00,0.00,N,5,-400, 20250204,9000,9000,9000,9000,0,0,00,0.00,N,3,0, 20250203,9000,8800,9000,8800,2,17800,00,0.00,N,2,200, -20250131,8800,8800,8800,8800,5,44000,00,0.00,Y,5,-400, -20250124,9200,9200,9200,9200,0,0,00,0.00,Y,3,0, -20250123,9200,9000,9200,9000,8,72600,00,0.00,Y,3,0, +20250131,8800,8800,8800,8800,5,44000,00,0.00,N,5,-400, +20250124,9200,9200,9200,9200,0,0,00,0.00,N,3,0, +20250123,9200,9000,9200,9000,8,72600,00,0.00,N,3,0, 20250122,9200,9200,9200,9200,5,46000,00,0.00,N,3,0, 20250121,9200,9200,9200,9200,0,0,00,0.00,N,3,0, 20250120,9200,9200,9200,9200,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index e9bcc9dddac4..36fa1efa73b9 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 +20250210,900,938,956,860,549926,488280168,00,0.00,N,5,-38, 20250207,938,959,959,908,287929,268283811,00,0.00,N,5,-21, 20250206,959,979,979,950,161633,154852717,00,0.00,N,5,-7, 20250205,966,985,1007,950,332944,325045274,00,0.00,N,2,12, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 6b3a53c09968..25608c769d32 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 +20250210,10750,10330,11300,10120,255208,2714651190,00,0.00,N,2,750, 20250207,10000,9420,10000,9410,77350,758456330,00,0.00,N,2,600, 20250206,9400,9780,9780,9400,35674,338857490,00,0.00,N,5,-200, 20250205,9600,8750,9690,8750,85994,802156210,00,0.00,N,2,850, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 4c34f074f229..ad9f4ae9a3a8 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 +20250210,13540,13670,13790,13540,65744,899623220,00,0.00,N,5,-130, 20250207,13670,13530,13770,13470,48103,653122860,00,0.00,N,2,140, 20250206,13530,13730,13950,13300,99957,1363450210,00,0.00,N,5,-170, 20250205,13700,13680,13730,13440,47977,653749720,00,0.00,N,2,40, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index d9863189f020..b95ac1c9fe11 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 +20250210,13000,12830,14240,12530,10957241,146755060580,00,0.00,N,2,570, 20250207,12430,12600,13400,12080,8511800,108562203570,00,0.00,N,5,-640, 20250206,13070,10570,13070,10530,14261230,176622841650,00,0.00,N,1,3010, 20250205,10060,9880,10250,9600,3334551,33081714120,00,0.00,N,2,360, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 63379b6d25e4..882b3451d63d 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 +20250210,2050,2045,2055,2000,71707,145929275,00,0.00,N,2,5, 20250207,2045,2040,2050,2000,53928,109603740,00,0.00,N,2,5, 20250206,2040,2045,2100,1997,440108,906817062,00,0.00,N,2,73, 20250205,1967,1946,1969,1946,47907,95308395,00,0.00,N,2,21, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 295793388a42..35f7f783777d 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 +20250210,3760,3730,3775,3695,76760,286611685,00,0.00,N,5,-35, 20250207,3795,3800,3815,3725,40345,152440325,00,0.00,N,5,-5, 20250206,3800,3855,3855,3675,61935,232901435,00,0.00,N,3,0, 20250205,3800,3715,3830,3715,42620,161355430,00,0.00,N,2,50, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index d380a7305aea..81fbb13e9c9d 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 +20250210,11260,10550,11500,10260,351286,3890068590,00,0.00,N,2,670, 20250207,10590,10470,10730,10310,92585,978247930,00,0.00,N,2,130, 20250206,10460,10600,10740,10390,58440,612320890,00,0.00,N,5,-190, 20250205,10650,10350,10850,10320,174475,1843777940,00,0.00,N,2,490, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index bcdab3c2c3f6..9dcc59a85ab5 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 +20250210,13810,13920,14040,13680,18664,258092250,00,0.00,N,5,-230, 20250207,14040,14290,14290,13950,16309,229215110,00,0.00,N,5,-290, 20250206,14330,13770,14800,13640,44433,637215610,00,0.00,N,2,560, 20250205,13770,13690,13790,13440,14881,202885130,00,0.00,N,2,330, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index c7d15454a4ff..b1479eedd394 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 +20250210,68600,68500,69700,66600,106221,7330373100,00,0.00,N,2,1600, 20250207,67000,66300,68600,65800,78036,5278514900,00,0.00,N,3,0, 20250206,67000,65600,67300,64700,52425,3478738300,00,0.00,N,2,2000, 20250205,65000,62500,65600,62500,87952,5718922200,00,0.00,N,2,2600, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index b3c9f5b406f0..90de07afc02c 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 +20250210,28800,28400,28950,27750,103137,2927021400,00,0.00,N,2,100, 20250207,28700,29050,29750,28700,93732,2719486400,00,0.00,N,5,-350, 20250206,29050,29500,29700,28850,96051,2789008300,00,0.00,N,5,-250, 20250205,29300,28850,29550,28850,90081,2639732900,00,0.00,N,2,550, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index de0ff0206e14..e9b9af65ccf8 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 +20250210,6910,6920,6940,6870,117453,810465280,00,0.00,N,5,-10, 20250207,6920,6780,6940,6780,127080,872535660,00,0.00,N,2,110, 20250206,6810,6750,6830,6740,104228,706566820,00,0.00,N,2,50, 20250205,6760,6790,6800,6720,134613,909242710,00,0.00,N,3,0, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index d7174949f87d..b9376de02c08 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 +20250210,6910,6880,6990,6780,269497,1858717410,00,0.00,N,2,30, 20250207,6880,6600,6950,6580,225881,1528656620,00,0.00,N,2,160, 20250206,6720,7080,7220,6590,419514,2890681950,00,0.00,N,5,-390, 20250205,7110,6840,7180,6650,463259,3223742340,00,0.00,N,2,360, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index f23c82338091..d3d27730d516 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 +20250210,9110,8700,9150,8520,519935,4635658230,00,0.00,N,2,360, 20250207,8750,8570,8880,8200,284266,2451770650,00,0.00,N,2,190, 20250206,8560,8700,8960,8500,589061,5158726610,00,0.00,N,5,-40, 20250205,8600,8080,9130,7650,1798095,15351196450,00,0.00,N,2,720, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 3adb5435996f..4efa9dd6728a 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 +20250210,8180,7850,8590,7710,241983,1980103510,00,0.00,N,2,360, 20250207,7820,7710,7880,7650,76397,594558310,00,0.00,N,2,130, 20250206,7690,7790,7950,7690,133634,1038652290,00,0.00,N,5,-60, 20250205,7750,7610,7980,7610,211276,1650691650,00,0.00,N,2,200, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 30f950d4e5ee..5eaabeface60 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 +20250210,7970,7750,8100,7600,416120,3299031010,00,0.00,N,2,260, 20250207,7710,7800,7980,7500,658872,5057305780,00,0.00,N,5,-400, 20250206,8110,8250,8300,8110,250992,2053516990,00,0.00,N,5,-40, 20250205,8150,8260,8260,8080,199132,1622861510,00,0.00,N,5,-50, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 78d6aec0f8cd..3d5cce463739 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 +20250210,14450,14490,14490,14450,2,28940,00,0.00,N,5,-40, 20250207,14490,15450,15450,14000,468,6629580,00,0.00,N,2,210, 20250206,14280,14500,15980,14050,175,2521940,00,0.00,N,5,-200, 20250205,14480,14500,15000,14000,477,6785050,00,0.00,N,2,190, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 280532c25eec..2641f2cdf764 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 +20250210,45000,46700,48850,44500,4067070,192746691450,00,0.00,N,2,7400, 20250207,37600,35100,37650,34550,638109,23140463300,00,0.00,N,2,3050, 20250206,34550,35700,35700,33500,281814,9750296800,00,0.00,N,5,-300, 20250205,34850,33750,35750,33150,358590,12315491200,00,0.00,N,2,2200, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 4d6db5893b2a..813f339da981 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 +20250210,3060,3030,3070,2950,472766,1430654695,00,0.00,N,2,20, 20250207,3040,3000,3375,2965,9496060,30781357000,00,0.00,N,2,40, 20250206,3000,3070,3075,2980,242819,730119140,00,0.00,N,5,-50, 20250205,3050,3030,3065,2975,175770,532656255,00,0.00,N,2,75, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 1c59cdb45d67..d427d89d89f7 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 +20250210,9050,8920,9180,8690,117500,1053759690,00,0.00,N,2,140, 20250207,8910,9300,9300,8850,128037,1158944930,00,0.00,N,5,-380, 20250206,9290,8640,9590,8600,591151,5458570530,00,0.00,N,2,810, 20250205,8480,8700,8700,8360,124249,1058671890,00,0.00,N,2,290, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 7ccf60de0fa7..594f17dcf8c7 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 +20250210,49500,46900,50200,46500,360812,17596731950,00,0.00,N,2,1650, 20250207,47850,46400,50600,45150,739780,35658849100,00,0.00,N,2,1100, 20250206,46750,42950,49400,42400,949934,44452011100,00,0.00,N,2,5650, 20250205,41100,41400,42300,40800,70304,2923683350,00,0.00,N,2,100, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 11d27bd8662f..7745b89567cc 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 +20250210,1345,1383,1383,1307,105057,139461199,00,0.00,N,5,-40, 20250207,1385,1375,1420,1333,27351,37370513,00,0.00,N,2,9, 20250206,1376,1373,1382,1354,25926,35368118,00,0.00,N,5,-4, 20250205,1380,1352,1384,1343,40227,54508582,00,0.00,N,2,17, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 7e8a6d2734e3..a0b95cb8e9a4 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 +20250210,4995,4990,5050,4945,21869,109229970,00,0.00,N,5,-35, 20250207,5030,5040,5100,4960,23189,115863575,00,0.00,N,5,-10, 20250206,5040,5210,5250,5020,25484,129220170,00,0.00,N,5,-120, 20250205,5160,5100,5190,5060,45351,232675010,00,0.00,N,2,140, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 61741ed42e7d..289d31fec95e 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 +20250210,12100,11700,12190,11700,25858,310712360,00,0.00,N,2,260, 20250207,11840,12000,12000,11700,21019,248093100,00,0.00,N,5,-60, 20250206,11900,11600,11980,11600,12345,146195540,00,0.00,N,2,150, 20250205,11750,11400,11850,11400,26668,311245420,00,0.00,N,2,360, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 9c2aebafabdc..32299bead151 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 +20250210,17320,16810,17450,15880,227890,3869039350,00,0.00,N,2,340, 20250207,16980,18500,18830,14810,865556,14404625480,00,0.00,N,5,-990, 20250206,17970,17630,18900,17630,310376,5711986680,00,0.00,N,2,450, 20250205,17520,17990,17990,17390,135639,2381183190,00,0.00,N,5,-280, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 7ebbf05a2a56..6ff8fb3a9068 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 +20250210,26650,27900,29000,26650,251302,7007561450,00,0.00,N,5,-1250, 20250207,27900,27100,28000,27000,139047,3812344350,00,0.00,N,2,450, 20250206,27450,29100,29100,27050,295745,8236659050,00,0.00,N,5,-1650, 20250205,29100,28050,29800,27600,378601,10923350350,00,0.00,N,2,1500, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 43574d0ffc01..2515139b9c83 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 +20250210,53000,46400,54600,46250,991248,51169474700,00,0.00,N,2,6250, 20250207,46750,47900,48200,46600,140818,6640856350,00,0.00,N,5,-1000, 20250206,47750,47700,49350,47300,261531,12626641500,00,0.00,N,2,50, 20250205,47700,47900,50600,46600,393497,19092865400,00,0.00,N,2,600, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index d3a936e577c7..59c83b46899b 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 +20250210,790,772,805,750,658313,510793560,00,0.00,N,2,16, 20250207,774,827,831,750,870900,690153450,00,0.00,N,5,-51, 20250206,825,822,839,818,379486,313622701,00,0.00,N,2,3, 20250205,822,830,841,820,395765,327250793,00,0.00,N,5,-10, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index d836d14fdf96..7ae329396b7a 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,1800,1800,1800,1800,4,7200,00,0.00,N,5,-100, 20250207,1900,1750,1900,1750,265,495500,00,0.00,N,3,0, 20250206,1900,1900,1900,1900,1,1900,00,0.00,N,2,110, 20250205,1790,1850,2125,1790,248,449345,00,0.00,N,5,-60, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 618ee2199401..ae1f4920e9a2 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 +20250210,1814,1793,1865,1753,232174,423244608,00,0.00,N,2,37, 20250207,1777,1840,1840,1750,206437,368739402,00,0.00,N,5,-35, 20250206,1812,1844,1880,1807,207318,379981362,00,0.00,N,5,-30, 20250205,1842,1791,1926,1779,689565,1282155624,00,0.00,N,2,64, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index b9ddfa6e0233..2a6abb8489f9 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 +20250210,5930,6080,6550,5890,5554278,34328690270,00,0.00,N,5,-140, 20250207,6070,5930,6090,5770,2616293,15567366190,00,0.00,N,2,90, 20250206,5980,5800,6100,5750,6116184,36214914370,00,0.00,N,2,260, 20250205,5720,5630,6300,5480,17436840,103732347240,00,0.00,N,2,490, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 986607400cd7..7b4529169067 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 +20250210,10860,10400,10860,10130,150595,1590042840,00,0.00,N,2,290, 20250207,10570,10660,10930,10450,111479,1185546440,00,0.00,N,5,-90, 20250206,10660,10780,10900,10530,108592,1154651720,00,0.00,N,5,-150, 20250205,10810,10100,10860,10100,199329,2119420290,00,0.00,N,2,750, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index da1954f0e35b..fde27e0755a3 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 +20250210,16230,15610,16250,15130,411990,6508084480,00,0.00,N,2,620, 20250207,15610,14660,15890,14400,425976,6569145110,00,0.00,N,2,810, 20250206,14800,14850,14850,14540,147444,2164728930,00,0.00,N,2,50, 20250205,14750,14380,14790,14320,155988,2271512290,00,0.00,N,2,590, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 554101ce859b..8fd64a0d6699 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 +20250210,6300,5900,6360,5880,4189684,25939530210,00,0.00,N,2,420, 20250207,5880,6110,6500,5860,3569078,22042707080,00,0.00,N,5,-400, 20250206,6280,6240,6950,6170,12184426,79788739150,00,0.00,N,2,60, 20250205,6220,6130,6360,5900,4733120,29273804810,00,0.00,N,2,100, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 8d46759a621a..f540ed9e1ab9 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 +20250210,4945,4900,4975,4860,256407,1269096235,00,0.00,N,2,40, 20250207,4905,4935,4970,4900,157923,777442775,00,0.00,N,5,-25, 20250206,4930,4875,4995,4850,356860,1767835765,00,0.00,N,2,80, 20250205,4850,4920,4920,4850,145845,712204785,00,0.00,N,5,-40, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 7aebc5531653..fd40affa4007 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 +20250210,12900,12470,12900,11980,503798,6334757110,00,0.00,N,2,610, 20250207,12290,11580,12600,11350,677185,8249852030,00,0.00,N,2,920, 20250206,11370,11950,11970,11360,235775,2706048780,00,0.00,N,5,-480, 20250205,11850,11500,11960,11500,130767,1544820130,00,0.00,N,2,310, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index d6e4bd3e861c..7fa62c70f7ed 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 +20250210,2235,2185,2240,2145,80138,175707870,00,0.00,N,2,25, 20250207,2210,2205,2230,2185,50472,111169545,00,0.00,N,2,10, 20250206,2200,2240,2265,2185,125434,277439300,00,0.00,N,5,-50, 20250205,2250,2225,2255,2200,67608,150975305,00,0.00,N,2,25, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index eb44df8d47dd..bf12a44e3087 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 +20250210,9150,8710,9190,8600,392732,3566419920,00,0.00,N,2,330, 20250207,8820,8810,9260,8660,609897,5485630580,00,0.00,N,2,10, 20250206,8810,8690,8820,8520,294332,2557281780,00,0.00,N,2,270, 20250205,8540,8520,8700,8470,191848,1640056470,00,0.00,N,2,100, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 6d9132d4f008..0651d2f69bac 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 +20250210,2600,2600,2605,2570,58947,152410575,00,0.00,N,3,0, 20250207,2600,2590,2610,2580,20590,53393700,00,0.00,N,2,10, 20250206,2590,2590,2600,2580,25076,64916355,00,0.00,N,3,0, 20250205,2590,2580,2590,2500,33797,86961115,00,0.00,N,2,10, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index c3b08e83dfe2..59be0087b9f1 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 +20250210,16720,16990,16990,16410,236829,3969741490,00,0.00,N,5,-150, 20250207,16870,17240,17250,16590,353772,5981068370,00,0.00,N,5,-200, 20250206,17070,16400,17240,16260,697603,11832301460,00,0.00,N,2,960, 20250205,16110,16160,16300,15670,201963,3222224780,00,0.00,N,2,190, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index c3b5815b3702..97a2c28a2203 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 +20250210,2895,2835,2905,2780,111741,318479615,00,0.00,N,2,60, 20250207,2835,3100,3130,2805,242052,718079605,00,0.00,N,5,-265, 20250206,3100,3100,3245,3035,270060,841714780,00,0.00,N,5,-130, 20250205,3230,3020,3265,3015,274307,872626740,00,0.00,N,2,200, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 07882d5b7298..cd478a75950e 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 +20250210,54000,50500,54600,49750,731398,38332057450,00,0.00,N,2,2500, 20250207,51500,44850,52400,43450,1058277,52211868950,00,0.00,N,2,6900, 20250206,44600,44400,45000,43250,142289,6271725650,00,0.00,N,2,1400, 20250205,43200,42650,43500,42450,115925,4981219350,00,0.00,N,2,1350, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 511d81fcb7da..72000a293348 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 +20250210,3385,3335,3385,3335,59497,200559080,00,0.00,N,2,10, 20250207,3375,3350,3380,3350,35408,118916655,00,0.00,N,5,-5, 20250206,3380,3365,3380,3350,32187,108315570,00,0.00,N,2,15, 20250205,3365,3370,3370,3335,50900,170517660,00,0.00,N,5,-5, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 66104c5d88aa..14286a0f226e 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 +20250210,25900,25800,26350,24900,209929,5388531350,00,0.00,N,2,100, 20250207,25800,28150,28200,25500,364543,9613764850,00,0.00,N,5,-1900, 20250206,27700,27600,27900,26800,280480,7656294550,00,0.00,N,5,-600, 20250205,28300,27200,28700,26650,542788,15190504800,00,0.00,N,2,1800, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 8052b979c5d5..05a9c7d2fab2 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 +20250210,93200,94500,95100,92100,260271,24456074700,00,0.00,N,5,-2200, 20250207,95400,97000,98300,94800,254362,24529484900,00,0.00,N,5,-2900, 20250206,98300,94500,98300,93800,322004,31123099500,00,0.00,N,2,5700, 20250205,92600,91200,93900,89800,262463,24366108075,00,0.00,N,2,3900, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index ba6d95c369a0..ba9487e3ec9e 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,6800,8190,8190,6800,415,2874530,00,0.00,N,4,-1200, 20250207,8000,8400,8400,8000,25,203100,00,0.00,N,5,-710, 20250206,8710,8600,8710,7650,493,3977570,00,0.00,N,5,-270, 20250205,8980,8980,8980,8980,0,0,00,0.00,N,3,-20, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 2e9ed83b9417..1348446d7fd2 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 +20250210,16700,16410,16770,16260,77850,1292819080,00,0.00,N,2,190, 20250207,16510,16710,16750,16300,65779,1091745120,00,0.00,N,5,-170, 20250206,16680,16770,17170,16510,178828,3006876240,00,0.00,N,2,210, 20250205,16470,16340,16620,16280,90998,1493563770,00,0.00,N,2,120, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index e487412fde89..35c20e931b18 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 +20250210,11790,9840,11790,9600,114,1153270,00,0.00,N,2,1500, 20250207,10290,9800,10290,9800,13,129270,00,0.00,N,3,0, 20250206,10290,9800,10290,9800,11,109290,00,0.00,N,2,270, 20250205,10020,9000,10020,9000,60,557040,00,0.00,N,2,1020, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 963720da3887..027642eddeca 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 +20250210,1442,1426,1442,1404,67792,96319262,00,0.00,N,2,16, 20250207,1426,1448,1454,1413,73061,103877523,00,0.00,N,5,-22, 20250206,1448,1465,1465,1443,56248,81723038,00,0.00,N,5,-7, 20250205,1455,1415,1475,1412,141358,204158367,00,0.00,N,2,49, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 013e5ab3f25d..e4830e004a31 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 +20250210,15290,15420,15590,15290,4233,65101460,00,0.00,N,5,-90, 20250207,15380,15520,15600,15320,2184,33788000,00,0.00,N,5,-140, 20250206,15520,15520,15680,15320,4958,76551430,00,0.00,N,3,0, 20250205,15520,15490,15660,15490,1039,16116490,00,0.00,N,2,30, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 9eb4fb43bbdd..3e664d1b12ba 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 +20250210,30000,29700,30300,28750,831258,24532193450,00,0.00,N,5,-150, 20250207,30150,30650,30750,29850,574375,17350266350,00,0.00,N,5,-450, 20250206,30600,31500,31500,30250,767457,23479509800,00,0.00,N,5,-250, 20250205,30850,30150,32750,30000,1784983,56001598700,00,0.00,N,2,1700, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 618a089b3ffa..4d03db319dc8 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 +20250210,3450,3435,3490,3420,59235,204067625,00,0.00,N,5,-25, 20250207,3475,3470,3505,3440,28668,99168560,00,0.00,N,5,-45, 20250206,3520,3400,3535,3395,72194,251611665,00,0.00,N,2,120, 20250205,3400,3430,3450,3385,60362,206561105,00,0.00,N,5,-25, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 252b03d048cb..f4ab4eec99be 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 +20250210,1194,1256,1256,1169,27825,33480562,00,0.00,N,5,-62, 20250207,1256,1291,1291,1168,51741,64006050,00,0.00,N,5,-36, 20250206,1292,1307,1344,1284,18584,24119294,00,0.00,N,5,-12, 20250205,1304,1334,1334,1294,14198,18503675,00,0.00,N,2,7, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index fa23b6aa9255..0cde6cc32e9c 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 +20250210,14020,13800,14050,13350,55838,766534130,00,0.00,N,2,190, 20250207,13830,13590,14270,13300,74067,1023319710,00,0.00,N,2,240, 20250206,13590,13050,13590,13050,36128,479116660,00,0.00,N,2,720, 20250205,12870,12990,13040,12820,19623,253545600,00,0.00,N,5,-10, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index e5ffe35423a1..6f0c7ba136d8 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 +20250210,2775,2745,2800,2735,8911,24561625,00,0.00,N,2,15, 20250207,2760,2780,2795,2740,15223,41948095,00,0.00,N,5,-25, 20250206,2785,2745,2795,2745,6509,18070110,00,0.00,N,2,45, 20250205,2740,2725,2775,2720,16090,44224425,00,0.00,N,2,15, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index f9395363c11b..6b0360e2f4ec 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 +20250210,12450,12610,12650,12380,2289,28470780,00,0.00,N,2,50, 20250207,12400,12950,13140,12370,5066,64780920,00,0.00,N,5,-600, 20250206,13000,12600,13110,12600,7121,91836380,00,0.00,N,2,510, 20250205,12490,12200,12650,12200,6430,79971520,00,0.00,N,2,290, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 1fe023b59f7a..10c83415d65e 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 +20250210,8630,8530,8780,8420,56055,483599540,00,0.00,N,2,190, 20250207,8440,8950,8950,8440,124547,1071935740,00,0.00,N,5,-510, 20250206,8950,9150,9150,8800,81635,727525070,00,0.00,N,5,-100, 20250205,9050,9150,9220,8940,71328,643038460,00,0.00,N,5,-100, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index d53af7013332..951272afbb58 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 +20250210,2515,2490,2545,2390,55208,136703435,00,0.00,N,2,40, 20250207,2475,2570,2570,2475,62480,156000710,00,0.00,N,5,-35, 20250206,2510,2550,2550,2455,36349,91029880,00,0.00,N,5,-10, 20250205,2520,2425,2540,2425,93863,233765425,00,0.00,N,2,95, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 611fff6c22e3..d6198da0646d 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 +20250210,2100,2120,2140,2100,23750,50407170,00,0.00,N,5,-30, 20250207,2130,2110,2145,2090,15023,31914315,00,0.00,N,3,0, 20250206,2130,2160,2160,2100,13352,28377980,00,0.00,N,5,-15, 20250205,2145,2085,2145,2065,21830,46111985,00,0.00,N,2,50, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 0f6fd6d627be..37b704c0e88c 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 +20250210,10180,10390,10420,10030,606183,6201086210,00,0.00,N,2,20, 20250207,10160,10770,11060,10070,1552977,16455237280,00,0.00,N,5,-500, 20250206,10660,10300,11980,10300,10222396,115494222460,00,0.00,N,2,230, 20250205,10430,10080,10430,9990,2241648,22944002870,00,0.00,N,2,350, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 0eeaa3fc888b..cb593d5caa25 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 +20250210,4465,4175,4700,4060,304476,1358188060,00,0.00,N,2,180, 20250207,4285,4050,4800,4030,822795,3666577585,00,0.00,N,2,345, 20250206,3940,3905,3940,3785,36333,139716290,00,0.00,N,2,120, 20250205,3820,3855,3855,3735,32156,121604075,00,0.00,N,2,95, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index cc2e185e4e62..77cbeef132c2 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 +20250210,7100,6750,7150,6600,70814,487236250,00,0.00,N,2,300, 20250207,6800,6830,6930,6760,21655,147579600,00,0.00,N,5,-90, 20250206,6890,6690,6910,6680,24404,165776690,00,0.00,N,2,120, 20250205,6770,6490,6810,6490,24820,165907220,00,0.00,N,2,180, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 97dbba0a6132..f5ccfa5350e9 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 +20250210,950,1009,1009,950,2,1959,00,0.00,N,5,-49, 20250207,999,1014,1014,880,615,567824,00,0.00,N,2,99, 20250206,900,1078,1078,808,4,3686,00,0.00,N,5,-50, 20250205,950,1079,1079,900,62,56929,00,0.00,N,2,10, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 60c4c45240ba..640ef0a8be48 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 +20250210,6070,5320,6520,5170,2683351,16663106760,00,0.00,N,2,750, 20250207,5320,5190,5390,5180,73329,388021180,00,0.00,N,2,150, 20250206,5170,5260,5290,5150,43163,224216080,00,0.00,N,5,-90, 20250205,5260,5220,5310,5170,53929,282617780,00,0.00,N,2,70, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index 6268902a8ec9..9712f5c18d25 100644 --- a/413600/day/candle-day-250.csv +++ b/413600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, +20250210,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, +20250207,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, 20250206,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, -20250205,2310,2480,2515,2310,320524,771436440,00,0.00,Y,5,-150, +20250205,2310,2480,2515,2310,320524,771436440,00,0.00,N,5,-150, 20250204,2460,2450,2470,2395,153739,373695575,00,0.00,N,2,40, 20250203,2420,2390,2420,2310,124500,295073355,00,0.00,N,2,55, 20250131,2365,2365,2545,2360,109362,265905940,00,0.00,N,3,0, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 19747c0c1217..8ec2dbc4377a 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 +20250210,1696,1755,1756,1645,104353,175855204,00,0.00,N,5,-74, 20250207,1770,1728,1787,1722,68328,119448646,00,0.00,N,2,31, 20250206,1739,1741,1764,1734,48412,84625510,00,0.00,N,5,-21, 20250205,1760,1829,1829,1729,31426,54956028,00,0.00,N,2,38, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 0f5ad0dbfddd..acf330c16320 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 +20250210,7930,8210,8210,7910,15905,126791420,00,0.00,N,5,-160, 20250207,8090,8020,8230,7990,21061,169679690,00,0.00,N,5,-20, 20250206,8110,8120,8320,8000,32870,267976180,00,0.00,N,5,-170, 20250205,8280,8110,8360,8100,34801,285130030,00,0.00,N,2,150, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index cb8ba699fa14..59c5972e8f7e 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 +20250210,8020,8110,8110,7960,3824,30581920,00,0.00,N,5,-90, 20250207,8110,8000,8110,7960,6249,50352250,00,0.00,N,2,110, 20250206,8000,8040,8040,7930,2714,21698540,00,0.00,N,5,-40, 20250205,8040,8060,8060,7910,4953,39514770,00,0.00,N,3,0, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 0385e24207af..52f253ac4815 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 +20250210,7520,7540,7630,7490,46066,347105850,00,0.00,N,5,-60, 20250207,7580,7580,7600,7490,50262,378619760,00,0.00,N,5,-20, 20250206,7600,7420,7600,7400,85004,642113900,00,0.00,N,2,140, 20250205,7460,7490,7500,7400,59808,444465430,00,0.00,N,5,-60, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index d44cebbc1c16..b0175299c1b1 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 +20250210,36050,37000,37350,35450,114739,4137394000,00,0.00,N,5,-1450, 20250207,37500,38200,38800,37450,122225,4643656050,00,0.00,N,2,150, 20250206,37350,38300,38550,36500,119638,4486631150,00,0.00,N,5,-950, 20250205,38300,37200,39350,37100,171661,6573203550,00,0.00,N,2,850, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 066f94ca1ee7..42a77fa6a8aa 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 +20250210,6960,6760,6980,6670,69127,471870630,00,0.00,N,2,30, 20250207,6930,6950,7060,6860,40783,282124320,00,0.00,N,2,10, 20250206,6920,7000,7000,6790,37159,255692070,00,0.00,N,2,140, 20250205,6780,6580,6890,6580,60483,409644000,00,0.00,N,2,140, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index e5415d79baa1..75e2d1c288db 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 +20250210,2150,2195,2195,2135,81548,175599420,00,0.00,N,5,-60, 20250207,2210,2240,2240,2185,40567,89433510,00,0.00,N,5,-30, 20250206,2240,2260,2290,2200,41131,91648545,00,0.00,N,5,-10, 20250205,2250,2290,2290,2235,35901,80989210,00,0.00,N,5,-40, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 35144f216689..84e329398eb3 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 +20250210,12880,12690,12920,12270,332007,4200963990,00,0.00,N,2,180, 20250207,12700,13000,13000,12600,301392,3833417300,00,0.00,N,5,-250, 20250206,12950,13240,13280,12830,398135,5151490330,00,0.00,N,5,-280, 20250205,13230,13250,13460,13100,329994,4374336800,00,0.00,N,5,-20, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 816413c74b1c..e9f778c93eb1 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 +20250210,4545,4500,4570,4490,24917,112783805,00,0.00,N,2,30, 20250207,4515,4550,4585,4480,55449,250724255,00,0.00,N,5,-60, 20250206,4575,4540,4585,4505,17107,77901265,00,0.00,N,2,55, 20250205,4520,4580,4585,4515,22572,102373830,00,0.00,N,5,-60, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 867c59985979..87be58a73413 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 +20250210,3540,3410,3555,3340,153072,532509960,00,0.00,N,2,85, 20250207,3455,3435,3540,3410,193974,673456355,00,0.00,N,2,25, 20250206,3430,3465,3465,3380,103288,352866085,00,0.00,N,2,5, 20250205,3425,3350,3460,3350,153915,526035845,00,0.00,N,2,95, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 4b9fce393220..a7a2944540d8 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 +20250210,10180,10150,10250,9950,38628,392433720,00,0.00,N,5,-10, 20250207,10190,10150,10270,10120,42527,433764710,00,0.00,N,5,-10, 20250206,10200,10140,10250,10070,54578,553674590,00,0.00,N,2,50, 20250205,10150,9960,10180,9960,52597,531202120,00,0.00,N,2,130, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 8b7ade279128..64ef013c9111 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 +20250210,8710,8510,8750,8240,88967,761078740,00,0.00,N,2,160, 20250207,8550,8590,8700,8340,88575,755977340,00,0.00,N,2,120, 20250206,8430,8400,8430,8170,51349,427341400,00,0.00,N,2,200, 20250205,8230,8690,8690,8040,81785,680549400,00,0.00,N,5,-150, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index ab89663e4ab6..2124b9ea8a85 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 +20250210,10050,9910,10050,9710,23245,228396310,00,0.00,N,2,100, 20250207,9950,10830,10830,9950,32312,328672570,00,0.00,N,5,-690, 20250206,10640,10980,11000,10460,47909,511553610,00,0.00,N,5,-430, 20250205,11070,10240,11070,9930,158564,1689508300,00,0.00,N,2,1160, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 89cb8837b155..23c8553c1e61 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 +20250210,12960,12110,13570,12110,607102,7875106450,00,0.00,N,2,780, 20250207,12180,12590,12600,12150,126821,1562637280,00,0.00,N,5,-420, 20250206,12600,12730,12760,12360,135146,1695782780,00,0.00,N,5,-150, 20250205,12750,12700,13700,12510,585928,7679048990,00,0.00,N,2,160, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 619dcd265e9f..2ff435c1f5dd 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20250210,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20250207,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20250206,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20250205,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20250204,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20250203,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20250131,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20250124,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20250123,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, +20250205,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20250204,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20250203,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20250131,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20250124,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20250123,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250122,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250121,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250120,2245,2245,2245,2245,0,0,00,0.00,N,0,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index b713baf8110b..b6355f96f428 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250210,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250207,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250206,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250205,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250204,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250203,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250131,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250124,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250123,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250205,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250204,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250203,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250131,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250124,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250123,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250122,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250121,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250120,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index be79dec4f7f9..07fa9e4fc56f 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 +20250210,3255,3330,3405,3205,160745,525883310,00,0.00,N,5,-75, 20250207,3330,2970,3395,2970,312862,1011813895,00,0.00,N,2,340, 20250206,2990,3020,3055,2945,64479,192365545,00,0.00,N,5,-30, 20250205,3020,3040,3100,2990,56605,171757870,00,0.00,N,2,50, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 80c151ea93d8..2eea700eabe4 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 +20250210,15610,16050,16050,14900,200387,3146425560,00,0.00,N,5,-480, 20250207,16090,16940,16940,16060,202068,3309632380,00,0.00,N,5,-620, 20250206,16710,15580,16900,15200,610225,9989565140,00,0.00,N,2,1190, 20250205,15520,14800,15630,14800,329073,5039011530,00,0.00,N,2,780, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index be034c1ad62e..f9acaffdda3c 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 +20250210,13210,12960,13330,12890,87742,1151008890,00,0.00,N,2,120, 20250207,13090,13100,13290,13080,73901,973049090,00,0.00,N,5,-50, 20250206,13140,13050,14350,12960,291401,3915724610,00,0.00,N,2,130, 20250205,13010,12950,13210,12950,61469,802325130,00,0.00,N,2,60, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index f66a0fbfbfad..56e30399d2e7 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,70 +1,71 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,4000,4135,4135,3945,68754,275260205,00,0.00,N,5,-180, 20250207,4180,4085,4395,4085,51687,217726635,00,0.00,N,2,100, 20250206,4080,4050,4320,4050,47258,198323415,00,0.00,N,5,-20, 20250205,4100,4300,4310,4035,79327,329897275,01,-8.00,N,2,20, 20250204,4080,3937,4121,3882,79508,320250835,00,0.00,N,2,105, -20250203,4320,4530,4530,4170,57637,248305870,00,0.00,N,5,-210, -20250131,4530,4535,4650,4440,35014,158130770,00,0.00,N,5,-5, -20250124,4535,4370,4600,4265,88046,391659630,00,0.00,N,2,170, -20250123,4365,4285,4450,4250,67510,294551120,00,0.00,N,2,50, -20250122,4315,4165,4535,4165,108443,469678880,00,0.00,N,2,150, -20250121,4165,4445,4445,4120,111426,473915590,00,0.00,N,5,-285, -20250120,4450,4060,4475,3955,269058,1143120540,00,0.00,N,2,450, -20250117,4000,5260,5330,3995,961671,4300801790,00,0.00,N,5,-1400, -20250116,5400,5370,5680,5310,108223,587230360,00,0.00,N,2,20, -20250115,5380,5600,5860,5330,217788,1205213900,00,0.00,N,5,-170, -20250114,5550,5500,5650,5480,100233,558111040,00,0.00,N,2,10, -20250113,5540,5710,5730,5450,106334,590669620,00,0.00,N,5,-170, -20250110,5710,5710,5870,5670,260111,1488781540,00,0.00,N,3,0, -20250109,5710,6010,6010,5660,301117,1734871470,00,0.00,N,5,-310, -20250108,6020,6330,6490,5930,442608,2722910980,00,0.00,N,5,-380, -20250107,6400,5920,6570,5700,1049202,6486174830,00,0.00,N,2,480, -20250106,5920,5640,6050,5530,172476,1003361500,00,0.00,N,2,430, -20250103,5490,5400,5650,5400,55264,307051110,00,0.00,N,2,80, -20250102,5410,5460,5460,5310,37838,203646430,00,0.00,N,2,10, -20241230,5400,5150,5460,5080,69714,373438530,00,0.00,N,2,250, -20241227,5150,5400,5490,5120,173291,916737550,00,0.00,N,5,-230, -20241226,5380,5990,6870,5300,1010120,6272151890,00,0.00,N,5,-450, -20241224,5830,5910,6040,5810,40393,237916530,00,0.00,N,5,-130, -20241223,5960,5770,5960,5710,59184,345659530,00,0.00,N,2,110, -20241220,5850,6000,6000,5740,48493,282659650,00,0.00,N,5,-150, -20241219,6000,5980,6040,5790,78427,466732170,00,0.00,N,5,-40, -20241218,6040,6050,6190,5950,64544,388608130,00,0.00,N,5,-50, -20241217,6090,6000,6250,5770,201056,1194019620,00,0.00,N,2,110, -20241216,5980,6340,6790,5790,702788,4201030130,00,0.00,N,5,-1960, -20241213,7940,7970,8690,7920,67429,547219840,00,0.00,N,5,-40, -20241212,7980,8450,8540,7950,21638,175200690,00,0.00,N,5,-430, -20241211,8410,7720,8470,7720,28813,239182910,00,0.00,N,2,600, -20241210,7810,7400,7950,7400,18192,141837230,00,0.00,N,2,190, -20241209,7620,7630,7930,7350,37035,277453570,00,0.00,N,5,-430, -20241206,8050,8020,8200,7470,28153,219967070,00,0.00,N,2,100, -20241205,7950,8420,9140,7950,77970,639655100,00,0.00,N,5,-470, -20241204,8420,8600,8750,8360,45134,382675140,00,0.00,N,5,-330, -20241203,8750,9130,9260,8410,58973,515007870,00,0.00,N,5,-150, -20241202,8900,9570,9570,8800,22133,199552150,00,0.00,N,5,-230, -20241129,9130,9500,9780,9130,31858,295274830,00,0.00,N,5,-360, -20241128,9490,9920,10660,9480,472249,4777120180,00,0.00,N,5,-420, -20241127,9910,10100,10680,9820,168441,1726384110,00,0.00,N,5,-250, -20241126,10160,10420,11280,10160,195765,2087284250,00,0.00,N,5,-260, -20241125,10420,9900,10530,9880,140706,1455280910,00,0.00,N,2,520, -20241122,9900,10580,10580,9880,33458,337548560,00,0.00,N,5,-770, -20241121,10670,10250,10890,10170,799000,8587811720,00,0.00,N,2,240, -20241120,10430,10000,10480,9820,61425,633900390,00,0.00,N,2,320, -20241119,10110,10400,10680,9450,106732,1080383540,00,0.00,N,2,40, -20241118,10070,9180,10480,9180,51638,502021590,00,0.00,N,2,580, -20241115,9490,9330,9490,8720,17247,157931910,00,0.00,N,2,160, -20241114,9330,9770,9930,9330,22742,218137270,00,0.00,N,5,-440, -20241113,9770,10040,10040,9300,56326,542546320,00,0.00,N,5,-270, -20241112,10040,10400,11000,9920,28242,284383840,00,0.00,N,5,-330, -20241111,10370,11030,11120,10370,38327,408303050,00,0.00,N,5,-660, -20241108,11030,11400,12400,10730,147673,1708162500,00,0.00,N,5,-470, -20241107,11500,12020,12350,11350,52735,609221220,00,0.00,N,5,-500, -20241106,12000,12540,12750,12000,29869,370910090,00,0.00,N,5,-510, -20241105,12510,12160,12600,12160,4478,55472420,00,0.00,N,2,340, -20241104,12170,12050,12470,11990,8095,98683520,00,0.00,N,2,130, -20241101,12040,11990,12490,11890,20004,241597720,00,0.00,N,5,-310, -20241031,12350,12900,13000,12350,32380,408948320,00,0.00,N,5,-560, -20241030,12910,13100,13290,12910,10921,142857990,00,0.00,N,5,-290, +20250203,3974,4167,4167,3836,62651,248305870,00,0.00,N,5,-193, +20250131,4167,4171,4277,4084,38060,158130770,00,0.00,N,5,-4, +20250124,4171,4020,4231,3923,95706,391659630,00,0.00,N,2,156, +20250123,4015,3942,4093,3909,73384,294551120,00,0.00,N,2,45, +20250122,3969,3831,4171,3831,117878,469678880,00,0.00,N,2,137, +20250121,3831,4089,4089,3790,121121,473915590,00,0.00,N,5,-262, +20250120,4093,3735,4116,3638,292468,1143120540,00,0.00,N,2,413, +20250117,3679,4838,4903,3675,1045345,4300801790,00,0.00,N,5,-1287, +20250116,4967,4940,5225,4884,117639,587230360,00,0.00,N,2,18, +20250115,4949,5151,5390,4903,236737,1205213900,00,0.00,N,5,-156, +20250114,5105,5059,5197,5041,108954,558111040,00,0.00,N,2,9, +20250113,5096,5252,5271,5013,115586,590669620,00,0.00,N,5,-156, +20250110,5252,5252,5400,5216,282743,1488781540,00,0.00,N,3,0, +20250109,5252,5528,5528,5206,327317,1734871470,00,0.00,N,5,-285, +20250108,5538,5823,5970,5455,481119,2722910980,00,0.00,N,5,-349, +20250107,5887,5446,6044,5243,1140492,6486174830,00,0.00,N,2,441, +20250106,5446,5188,5565,5087,187483,1003361500,00,0.00,N,2,395, +20250103,5050,4967,5197,4967,60072,307051110,00,0.00,N,2,73, +20250102,4976,5022,5022,4884,41130,203646430,00,0.00,N,2,9, +20241230,4967,4737,5022,4673,75779,373438530,00,0.00,N,2,229, +20241227,4737,4967,5050,4710,188369,916737550,00,0.00,N,5,-211, +20241226,4949,5510,6320,4875,1098010,6272151890,00,0.00,N,5,-413, +20241224,5363,5436,5556,5344,43907,237916530,00,0.00,N,5,-119, +20241223,5482,5308,5482,5252,64333,345659530,00,0.00,N,2,101, +20241220,5381,5519,5519,5280,52712,282659650,00,0.00,N,5,-137, +20241219,5519,5501,5556,5326,85250,466732170,00,0.00,N,5,-36, +20241218,5556,5565,5694,5473,70159,388608130,00,0.00,N,5,-45, +20241217,5602,5519,5749,5308,218549,1194019620,00,0.00,N,2,101, +20241216,5501,5832,6246,5326,763937,4201030130,00,0.00,N,5,-1803, +20241213,7304,7332,7994,7286,73295,547219840,00,0.00,N,5,-36, +20241212,7341,7773,7856,7313,23520,175200690,00,0.00,N,5,-395, +20241211,7736,7102,7792,7102,31320,239182910,00,0.00,N,2,551, +20241210,7184,6807,7313,6807,19774,141837230,00,0.00,N,2,174, +20241209,7010,7019,7295,6761,40257,277453570,00,0.00,N,5,-395, +20241206,7405,7378,7543,6872,30602,219967070,00,0.00,N,2,91, +20241205,7313,7746,8408,7313,84754,639655100,00,0.00,N,5,-432, +20241204,7746,7911,8049,7690,49061,382675140,00,0.00,N,5,-303, +20241203,8049,8399,8518,7736,64104,515007870,00,0.00,N,5,-137, +20241202,8187,8803,8803,8095,24058,199552150,00,0.00,N,5,-211, +20241129,8399,8739,8997,8399,34629,295274830,00,0.00,N,5,-331, +20241128,8730,9125,9806,8721,513339,4777120180,00,0.00,N,5,-386, +20241127,9116,9291,9825,9033,183097,1726384110,00,0.00,N,5,-229, +20241126,9346,9585,10377,9346,212798,2087284250,00,0.00,N,5,-239, +20241125,9585,9107,9687,9089,152948,1455280910,00,0.00,N,2,478, +20241122,9107,9733,9733,9089,36369,337548560,00,0.00,N,5,-708, +20241121,9815,9429,10018,9355,868520,8587811720,00,0.00,N,2,220, +20241120,9595,9199,9641,9033,66769,633900390,00,0.00,N,2,294, +20241119,9300,9567,9825,8693,116018,1080383540,00,0.00,N,2,36, +20241118,9263,8445,9641,8445,56131,502021590,00,0.00,N,2,533, +20241115,8730,8583,8730,8022,18747,157931910,00,0.00,N,2,147, +20241114,8583,8987,9135,8583,24720,218137270,00,0.00,N,5,-404, +20241113,8987,9236,9236,8555,61226,542546320,00,0.00,N,5,-248, +20241112,9236,9567,10119,9125,30699,284383840,00,0.00,N,5,-303, +20241111,9539,10147,10229,9539,41661,408303050,00,0.00,N,5,-607, +20241108,10147,10487,11407,9871,160521,1708162500,00,0.00,N,5,-432, +20241107,10579,11057,11361,10441,57323,609221220,00,0.00,N,5,-459, +20241106,11039,11536,11729,11039,32467,370910090,00,0.00,N,5,-469, +20241105,11508,11186,11591,11186,4867,55472420,00,0.00,N,2,312, +20241104,11195,11085,11471,11030,8799,98683520,00,0.00,N,2,119, +20241101,11076,11030,11490,10938,21744,241597720,00,0.00,N,5,-285, +20241031,11361,11867,11959,11361,35197,408948320,00,0.00,N,5,-515, +20241030,11876,12051,12226,11876,11871,142857990,00,0.00,N,5,-266, 20241029,13200,13450,14500,13140,77108,1061507730,00,0.00,N,5,-310, 20241028,13510,13650,13920,13390,11461,155760940,00,0.00,N,5,-260, 20241025,13770,14020,14430,13660,18106,252214720,00,0.00,N,5,-380, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 13095e7ce871..1aa5823e0293 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 +20250210,1671,1649,1675,1620,161394,265991380,00,0.00,N,2,32, 20250207,1639,1630,1663,1628,93626,153546493,00,0.00,N,5,-8, 20250206,1647,1644,1664,1635,96974,159435428,00,0.00,N,2,3, 20250205,1644,1624,1665,1624,111368,183395828,00,0.00,N,2,6, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 0a57240b50dc..06b2d72b9096 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 +20250210,9610,9080,10090,8960,231872,2245950640,00,0.00,N,2,510, 20250207,9100,9400,10200,8790,375919,3586566830,00,0.00,N,5,-300, 20250206,9400,8260,9500,8170,97433,877056710,00,0.00,N,2,1060, 20250205,8340,8140,8480,8100,7944,66071530,00,0.00,N,2,140, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index cf734c82f372..9fa872f390fd 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 +20250210,6120,6100,6150,6000,7597,46329710,00,0.00,N,2,70, 20250207,6050,5900,6150,5900,16037,97103100,00,0.00,N,2,60, 20250206,5990,6110,6110,5920,6480,38781230,00,0.00,N,5,-30, 20250205,6020,5880,6120,5880,10680,64300340,00,0.00,N,2,140, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index b5710a2a8843..ee561246623d 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 +20250210,19790,15500,19790,15250,1221995,23023695940,00,0.00,N,1,4560, 20250207,15230,14820,15540,14820,48039,735758220,00,0.00,N,2,310, 20250206,14920,15480,15480,14870,72063,1085864540,00,0.00,N,5,-570, 20250205,15490,15280,15680,15170,110961,1725669540,00,0.00,N,2,480, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index b8c7fb5fe7d1..aa102b28f51f 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 +20250210,1588,1580,1600,1579,82987,131883629,00,0.00,N,5,-19, 20250207,1607,1604,1626,1570,171463,272285306,00,0.00,N,5,-10, 20250206,1617,1640,1647,1601,136043,219748422,00,0.00,N,5,-22, 20250205,1639,1600,1640,1590,86103,139110078,00,0.00,N,2,40, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index fd01f607208b..a17c25a8004a 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 +20250210,8590,8760,8760,8510,7441,64059590,00,0.00,N,5,-20, 20250207,8610,8670,8780,8560,5837,50398480,00,0.00,N,5,-140, 20250206,8750,8540,8750,8430,14881,127346320,00,0.00,N,2,180, 20250205,8570,8490,8590,8410,10887,92475290,00,0.00,N,2,70, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 2450cfcb80fa..076d7065fc4a 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 +20250210,33200,32050,33800,31350,114168,3779214900,00,0.00,N,2,400, 20250207,32800,33700,34750,32650,347206,11653185500,00,0.00,N,2,800, 20250206,32000,30000,32200,29600,107234,3353259050,00,0.00,N,2,2350, 20250205,29650,29250,29900,29200,35314,1040642000,00,0.00,N,2,500, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index ba02142c30b7..647db94b0688 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 +20250210,868,868,907,842,61297,53278191,00,0.00,N,3,0, 20250207,868,853,909,853,42323,36862446,00,0.00,N,2,15, 20250206,853,858,879,834,77620,66290434,00,0.00,N,5,-5, 20250205,858,865,891,851,32531,28176959,00,0.00,N,5,-2, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 50c355d7b3b0..9bc0d818f1cf 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 +20250210,14100,14400,14470,13690,2092488,29504886730,00,0.00,N,2,1140, 20250207,12960,12380,13580,12100,1502254,19689299500,00,0.00,N,2,580, 20250206,12380,12450,12510,12170,215884,2656220330,00,0.00,N,5,-130, 20250205,12510,12100,12720,12010,427277,5315651840,00,0.00,N,2,410, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index bab3679dddfc..b0ddd00dab4f 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 +20250210,6140,6060,6200,5960,13327,80388550,00,0.00,N,2,50, 20250207,6090,6190,6190,5990,21290,128744870,00,0.00,N,5,-100, 20250206,6190,6240,6240,6050,6137,37618980,00,0.00,N,2,40, 20250205,6150,5980,6160,5900,4967,29966740,00,0.00,N,2,170, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 6c870f9800bd..230654aceb39 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 +20250210,8410,8250,8410,8010,95487,783574050,00,0.00,N,2,160, 20250207,8250,7920,8710,7830,353750,2940559520,00,0.00,N,2,250, 20250206,8000,7730,8010,7710,57418,452052900,00,0.00,N,2,270, 20250205,7730,7630,7820,7630,47311,367153660,00,0.00,N,2,100, diff --git a/425290/day/candle-day-250.csv b/425290/day/candle-day-250.csv index d9ddd7cb553c..fa258c636ec5 100644 --- a/425290/day/candle-day-250.csv +++ b/425290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2115,2110,2115,2110,201716,426567240,00,0.00,N,3,0, 20250207,2115,2110,2115,2110,104543,220901560,00,0.00,N,2,5, 20250206,2110,2110,2115,2110,64017,135090870,00,0.00,N,2,5, 20250205,2105,2105,2110,2105,164808,347739130,00,0.00,N,3,0, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 90a4fa6afb25..27b51d447ddf 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 +20250210,18140,16860,18140,16170,63710,1112322140,00,0.00,N,2,1280, 20250207,16860,16680,17080,16200,41285,691426880,00,0.00,N,2,200, 20250206,16660,16110,16660,15920,21523,348550830,00,0.00,N,2,760, 20250205,15900,16000,16220,15620,15295,244250080,00,0.00,N,2,290, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index e2a9ae8f1654..014b10c805e0 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 +20250210,4535,4560,4560,4450,10287,46396980,00,0.00,N,5,-25, 20250207,4560,4545,4645,4490,9107,41562305,00,0.00,N,2,15, 20250206,4545,4580,4645,4475,13085,59326595,00,0.00,N,5,-25, 20250205,4570,4550,4635,4530,5877,26774435,00,0.00,N,2,20, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 25575d636b64..b7da62d5e443 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250210,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250207,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250206,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250205,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250204,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250203,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250131,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250124,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250123,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250205,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250204,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250203,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250131,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250124,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250123,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250122,2110,2115,2115,2090,8607,18018145,00,0.00,N,5,-5, 20250121,2115,2115,2115,2100,35937,75754095,00,0.00,N,2,15, 20250120,2100,2120,2120,2085,22999,48162710,00,0.00,N,5,-10, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 58bee1fef8b9..392bd802827d 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 +20250210,6120,6050,6290,6040,311371,1908109280,00,0.00,N,2,70, 20250207,6050,6290,6580,6050,669732,4198493840,00,0.00,N,5,-150, 20250206,6200,6350,6840,6160,3914410,25831739690,00,0.00,N,5,-190, 20250205,6390,6330,6570,6240,2102083,13392655060,00,0.00,N,5,-150, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index 8706f6d6d647..0dd5e8753155 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2110,2100,2110,2100,77297,162584285,00,0.00,N,2,5, 20250207,2105,2100,2105,2100,104086,218613925,00,0.00,N,2,10, 20250206,2095,2090,2100,2090,39552,82823315,00,0.00,N,3,0, 20250205,2095,2090,2100,2090,16969,35520855,00,0.00,N,3,0, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 036d39e88c97..7ccf59ef3c2f 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 +20250210,4880,4865,4905,4750,94753,458597915,00,0.00,N,2,20, 20250207,4860,4895,4905,4850,92453,450901825,00,0.00,N,5,-40, 20250206,4900,4925,4955,4840,125931,614791495,00,0.00,N,3,0, 20250205,4900,4725,5690,4725,3245039,17254786890,00,0.00,N,2,160, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index b8645a997cfe..b8eb2726ac0b 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 +20250210,3150,3220,3220,3130,135847,427556070,00,0.00,N,5,-65, 20250207,3215,3180,3225,3150,89915,287417375,00,0.00,N,2,35, 20250206,3180,3180,3210,3120,121336,382417225,00,0.00,N,5,-10, 20250205,3190,3180,3275,3180,93579,301717335,00,0.00,N,5,-15, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 89d31690dca6..8cd9faaecc57 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 +20250210,4450,4410,4490,4225,33691,148522595,00,0.00,N,2,40, 20250207,4410,4450,4570,4385,38445,171647265,00,0.00,N,5,-25, 20250206,4435,4365,4485,4285,53897,237062315,00,0.00,N,2,70, 20250205,4365,4175,4365,4110,59910,256546170,00,0.00,N,2,255, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index dc4bba0b6c92..9b160401ac51 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 +20250210,10800,10600,10820,10500,24021,255915850,00,0.00,N,2,40, 20250207,10760,10590,10920,10550,23009,246482820,00,0.00,N,2,70, 20250206,10690,10950,10960,10510,22745,244964970,00,0.00,N,5,-260, 20250205,10950,11050,11140,10910,20213,222916720,00,0.00,N,5,-80, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 3634d470ea75..e235f4f6d4ee 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 +20250210,15000,13740,16310,13700,3950939,59369464250,00,0.00,N,2,1350, 20250207,13650,12710,14770,12050,5538275,76858576140,00,0.00,N,2,1130, 20250206,12520,12420,12700,12190,566584,7040723580,00,0.00,N,2,410, 20250205,12110,11870,12750,11660,1028162,12596388980,00,0.00,N,2,410, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index ee86f99fd7ac..3781142f11a2 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 +20250210,4090,4015,4190,3930,137613,550624015,00,0.00,N,2,40, 20250207,4050,4240,4240,4050,98250,405510575,00,0.00,N,5,-150, 20250206,4200,4150,4335,4150,105397,447041600,00,0.00,N,2,55, 20250205,4145,4070,4180,4035,72056,297000245,00,0.00,N,2,105, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index abaea1b2e906..eb61c22606e1 100644 --- a/433530/day/candle-day-250.csv +++ b/433530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2180,2190,2195,2170,64922,141682230,00,0.00,N,3,0, 20250207,2180,2195,2200,2165,42155,91882525,00,0.00,N,3,0, 20250206,2180,2155,2190,2155,41671,90706950,00,0.00,N,2,25, 20250205,2155,2110,2200,2100,113306,245898920,00,0.00,N,2,40, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 5ca6df703b23..0ac23687933a 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 +20250210,5250,5390,5390,5150,257,1347540,00,0.00,N,5,-40, 20250207,5290,5390,5390,5030,248,1272580,00,0.00,N,2,210, 20250206,5080,5020,5250,5020,206,1047690,00,0.00,N,5,-110, 20250205,5190,5000,5190,5000,35,178130,00,0.00,N,2,40, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index aa04f4846999..ba9fd788587c 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 +20250210,5340,5350,5430,5250,774713,4139197000,00,0.00,N,3,0, 20250207,5340,5550,5600,5290,1437859,7822996570,00,0.00,N,5,-200, 20250206,5540,5060,6140,4980,18685260,107419098955,00,0.00,N,2,600, 20250205,4940,4870,5020,4850,552725,2724069165,00,0.00,N,2,80, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 02f474f7d394..c05cf0e61394 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 +20250210,2095,2090,2100,2090,6451,13503245,00,0.00,N,5,-5, 20250207,2100,2095,2100,2090,1977,4141600,00,0.00,N,2,5, 20250206,2095,2095,2095,2090,3111,6504390,00,0.00,N,2,5, 20250205,2090,2090,2095,2090,740,1546615,00,0.00,N,5,-5, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 0f6aff356fa2..1ae6a3fcfe33 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 +20250210,10510,10480,10520,10480,15279,160427940,00,0.00,N,2,40, 20250207,10470,10460,10470,10460,5928,62029040,00,0.00,N,2,10, 20250206,10460,10440,10460,10440,5707,59630050,00,0.00,N,2,20, 20250205,10440,10430,10440,10430,1315,13726080,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 9b2235d824d1..9061e0697c4a 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 +20250210,2100,2100,2105,2100,2009,4218915,00,0.00,N,3,0, 20250207,2100,2095,2100,2095,3210,6725055,00,0.00,N,2,5, 20250206,2095,2085,2095,2085,14054,29370370,00,0.00,N,2,5, 20250205,2090,2090,2090,2085,517,1079465,00,0.00,N,2,5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index cf825096241b..5a1572e28f30 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 +20250210,14150,13300,15750,13000,9931142,144014104100,00,0.00,N,2,980, 20250207,13170,12510,13850,12400,7090157,94175084730,00,0.00,N,2,670, 20250206,12500,12900,13000,12270,3520550,44573986610,00,0.00,N,5,-560, 20250205,13060,11180,13300,11040,15895292,200571646940,00,0.00,N,2,2150, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 332856c3fede..5fffb46c55f7 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 +20250210,2110,2100,2115,2100,4878,10245535,00,0.00,N,5,-5, 20250207,2115,2130,2130,2095,352,738770,00,0.00,N,2,15, 20250206,2100,2090,2100,2090,1390,2908185,00,0.00,N,2,5, 20250205,2095,2090,2095,2090,1641,3436685,00,0.00,N,2,5, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 2cbc3b2b43b2..150bc6d8555b 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 +20250210,2125,2140,2140,2115,138,292315,00,0.00,N,3,0, 20250207,2125,2140,2140,2105,329,695260,00,0.00,N,2,15, 20250206,2110,2140,2140,2100,2118,4479585,00,0.00,N,3,0, 20250205,2110,2095,2145,2095,2240,4772275,00,0.00,N,2,5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index cd8893612f9d..603a3de896d0 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 +20250210,2750,2720,2820,2720,13816,38156925,00,0.00,N,2,10, 20250207,2740,2800,2855,2740,13112,36233900,00,0.00,N,5,-50, 20250206,2790,2760,2820,2760,10522,29267685,00,0.00,N,2,40, 20250205,2750,2710,2825,2710,22479,62066445,00,0.00,N,3,0, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 4d835c596608..a06d8f5fbc13 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 +20250210,16630,16740,16890,16380,89261,1486363580,00,0.00,N,5,-110, 20250207,16740,16950,17070,16620,100001,1676376960,00,0.00,N,5,-210, 20250206,16950,16980,17210,16860,79648,1359831430,00,0.00,N,2,120, 20250205,16830,16750,17000,16750,67584,1138005180,00,0.00,N,2,70, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 8718442bd988..ce9f660ac6a8 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 +20250210,10510,10470,10510,10470,11918,125017040,00,0.00,N,2,40, 20250207,10470,10450,10480,10440,4012,41988250,00,0.00,N,2,20, 20250206,10450,10440,10460,10440,9259,96698350,00,0.00,N,2,10, 20250205,10440,10420,10440,10420,3588,37416840,00,0.00,N,2,20, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 2af83fdf203e..5516bc329315 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 +20250210,2105,2105,2110,2095,24692,51943805,00,0.00,N,2,5, 20250207,2100,2095,2105,2095,5720,12018110,00,0.00,N,3,0, 20250206,2100,2095,2100,2095,6229,13070810,00,0.00,N,2,5, 20250205,2095,2090,2095,2085,2237,4675990,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index cb5ac43c555f..cc1ae46e4c09 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 +20250210,11260,11070,11330,10980,69816,782230730,00,0.00,N,2,10, 20250207,11250,11500,11720,11240,119018,1347973750,00,0.00,N,5,-350, 20250206,11600,11390,11930,11390,101231,1185178870,00,0.00,N,2,220, 20250205,11380,11430,11570,11330,58143,663805200,00,0.00,N,5,-80, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 3233d54f203c..eac25bfc655a 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250210,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250207,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20250206,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250205,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250204,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250203,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250131,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250124,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250123,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250205,2150,2150,2150,2150,0,0,00,0.00,N,0,0, +20250204,2150,2150,2150,2150,0,0,00,0.00,N,0,0, +20250203,2150,2150,2150,2150,0,0,00,0.00,N,0,0, +20250131,2150,2150,2150,2150,0,0,00,0.00,N,0,0, +20250124,2150,2150,2150,2150,0,0,00,0.00,N,0,0, +20250123,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20250122,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20250121,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20250120,2150,2150,2150,2150,0,0,00,0.00,N,0,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index cdf89298361e..6156624bbdda 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 +20250210,14520,14850,14850,14300,181791,2631251380,00,0.00,N,5,-430, 20250207,14950,14360,15090,14180,395290,5603755580,00,0.00,N,2,600, 20250206,14350,14260,14420,14150,76179,1085779250,00,0.00,N,2,240, 20250205,14110,13970,14410,13970,146867,2080576840,00,0.00,N,2,120, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 59f5749fca82..6762100fa3b7 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 +20250210,1630,1593,1630,1571,135398,216327960,00,0.00,N,2,73, 20250207,1557,1560,1567,1553,14909,23272234,00,0.00,N,5,-3, 20250206,1560,1561,1563,1555,23318,36328032,00,0.00,N,5,-1, 20250205,1561,1552,1567,1552,35759,55732461,00,0.00,N,5,-1, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 2a953eb70b76..eacc99bfa481 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 +20250210,7150,7250,7300,7000,78630,559448960,00,0.00,N,5,-150, 20250207,7300,7050,7320,6910,108366,765808510,00,0.00,N,2,250, 20250206,7050,7200,7220,7000,85844,607421060,00,0.00,N,5,-170, 20250205,7220,7270,7280,7140,45602,328947740,00,0.00,N,2,20, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index ba53b036458b..0dfdfdf9be01 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 +20250210,2145,2140,2150,2135,2559,5473965,00,0.00,N,5,-5, 20250207,2150,2150,2150,2135,376,803400,00,0.00,N,2,5, 20250206,2145,2150,2150,2135,71,151720,00,0.00,N,3,0, 20250205,2145,2145,2145,2135,10,21430,00,0.00,N,5,-5, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index d7ddb15545da..9b95b1c10020 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 +20250210,2100,2090,2100,2090,9843,20616200,00,0.00,N,2,10, 20250207,2090,2090,2095,2090,4843,10134960,00,0.00,N,3,0, 20250206,2090,2085,2090,2085,2223,4638610,00,0.00,N,2,5, 20250205,2085,2085,2085,2080,618,1288230,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 60a5747cd5d6..836bb227768a 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 +20250210,6130,5270,6440,5260,2409442,14711399310,00,0.00,N,2,760, 20250207,5370,5380,5470,5230,162135,862759050,00,0.00,N,5,-70, 20250206,5440,5110,5470,5020,276716,1474813410,00,0.00,N,2,340, 20250205,5100,5070,5140,4915,78861,396749385,00,0.00,N,2,80, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index bbe7e3d45ec1..d1683b15ff2f 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 +20250210,2135,2135,2140,2130,1070,2284485,00,0.00,N,3,0, 20250207,2135,2130,2145,2125,3436,7307070,00,0.00,N,2,5, 20250206,2130,2130,2140,2125,3483,7418840,00,0.00,N,3,0, 20250205,2130,2125,2130,2125,6102,12967140,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 1aabea2cb87f..6cf0db6b435f 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 +20250210,2145,2145,2145,2130,2587,5527380,00,0.00,N,2,10, 20250207,2135,2125,2140,2120,1752,3724725,00,0.00,N,2,10, 20250206,2125,2135,2140,2115,18946,40203240,00,0.00,N,5,-10, 20250205,2135,2145,2145,2130,830,1776050,00,0.00,N,5,-5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index c1c63e10b50f..da2f10a80a6e 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 +20250210,2170,2165,2190,2155,4727,10207045,00,0.00,N,2,5, 20250207,2165,2190,2190,2155,582,1259680,00,0.00,N,5,-5, 20250206,2170,2175,2175,2150,82,177515,00,0.00,N,2,10, 20250205,2160,2160,2165,2155,15,32395,00,0.00,N,5,-10, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 7c7270bc2af0..9212a029019b 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 +20250210,10110,10090,10120,10090,14898,150560070,00,0.00,N,2,30, 20250207,10080,10050,10080,10050,6420,64678100,00,0.00,N,2,30, 20250206,10050,10040,10050,10040,11395,114512980,00,0.00,N,2,10, 20250205,10040,10030,10040,10020,10994,110258300,00,0.00,N,2,10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 7822c390b07a..b6463a11867c 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 +20250210,157100,168500,170500,156700,144657,23322219500,00,0.00,N,5,-11400, 20250207,168500,166000,168900,165500,91090,15284768700,00,0.00,N,2,3500, 20250206,165000,170500,170500,164600,129886,21699867000,00,0.00,N,5,-4300, 20250205,169300,175900,175900,167800,111194,18872384500,00,0.00,N,5,-4700, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 0a00157e55f0..91581423a068 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 +20250210,14000,14190,16200,13660,753275,11177859860,00,0.00,N,5,-340, 20250207,14340,14530,14590,13820,142211,2017889680,00,0.00,N,5,-250, 20250206,14590,14370,14790,14210,291222,4211476690,00,0.00,N,2,80, 20250205,14510,13550,14800,13460,855345,12060816530,00,0.00,N,2,1640, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 42e94ec8d2b6..0cf0abbd8808 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 +20250210,11200,10980,11360,10720,3285627,36520019670,00,0.00,N,2,300, 20250207,10900,9820,11670,9640,14503167,159139636920,00,0.00,N,2,1130, 20250206,9770,10150,10380,9620,844492,8432503400,00,0.00,N,5,-280, 20250205,10050,10100,10300,10000,878248,8886422160,00,0.00,N,2,100, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index c6dbedaa913b..bbcd3434de91 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 +20250210,2010,2005,2010,2005,7889,15818180,00,0.00,N,3,0, 20250207,2010,2010,2010,1998,1540,3080404,00,0.00,N,3,0, 20250206,2010,2000,2010,1997,2036,4075282,00,0.00,N,2,13, 20250205,1997,2005,2005,1997,1356,2712971,00,0.00,N,5,-2, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 3e6c828c7b43..c7b3e32389bd 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 +20250210,37550,35900,38000,35350,367718,13627458600,00,0.00,N,2,1150, 20250207,36400,34700,37300,34500,414262,14988198400,00,0.00,N,2,1250, 20250206,35150,35000,36150,34100,366022,12881661700,00,0.00,N,2,1150, 20250205,34000,34000,34500,33550,124893,4244511950,00,0.00,N,2,650, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 0e89df3cf547..c8901d24f420 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 +20250210,6330,6100,6390,5970,63944,398907410,00,0.00,N,2,220, 20250207,6110,5930,6230,5840,86425,528744900,00,0.00,N,2,180, 20250206,5930,5870,5930,5820,18740,110054420,00,0.00,N,2,60, 20250205,5870,5720,5870,5720,15840,91919840,00,0.00,N,2,200, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 4ed4d81d17bb..f49fe51ec0e2 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 +20250210,2105,2100,2105,2090,4390,9207470,00,0.00,N,2,5, 20250207,2100,2090,2100,2090,4520,9465645,00,0.00,N,2,10, 20250206,2090,2085,2095,2085,3266,6824630,00,0.00,N,2,5, 20250205,2085,2085,2085,2080,514,1069140,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index c77ea5a549c0..487957f7091e 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 +20250210,19330,19550,19550,18980,138502,2659885820,00,0.00,N,5,-450, 20250207,19780,19550,20700,19380,164093,3291304920,00,0.00,N,2,190, 20250206,19590,19300,20300,19280,129368,2550082220,00,0.00,N,2,340, 20250205,19250,19460,19580,18940,86792,1667858780,00,0.00,N,5,-70, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 2a63878f2a27..1bbb23b7c608 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 +20250210,2160,2165,2165,2140,3841,8241800,00,0.00,N,2,10, 20250207,2150,2185,2185,2145,1509,3242290,00,0.00,N,5,-10, 20250206,2160,2145,2160,2140,1076,2317985,00,0.00,N,2,15, 20250205,2145,2140,2150,2135,1957,4187565,00,0.00,N,2,5, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 82ed98d022b5..38ba332624e2 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 +20250210,3580,3510,3700,3480,49270,177534510,00,0.00,N,2,70, 20250207,3510,3540,3595,3505,24291,85856360,00,0.00,N,5,-30, 20250206,3540,3580,3580,3515,8429,29777005,00,0.00,N,5,-45, 20250205,3585,3555,3595,3485,8062,28417715,00,0.00,N,2,65, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index ce4cb701f83a..32221d2989a0 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 +20250210,2050,2035,2055,2035,10120,20707475,00,0.00,N,2,5, 20250207,2045,2035,2045,2035,6128,12489885,00,0.00,N,2,10, 20250206,2035,2040,2045,2035,2289,4659040,00,0.00,N,3,0, 20250205,2035,2040,2040,2035,182,370480,00,0.00,N,3,0, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 70906f315876..ac6563908209 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250210,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250207,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250206,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250205,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250204,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250203,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250131,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250124,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250123,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250205,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250204,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250203,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250131,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250124,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250123,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250122,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250121,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250120,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 7624499cb0fc..70dfa29e4768 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 +20250210,13500,13170,13540,13170,33,440790,00,0.00,N,5,-80, 20250207,13580,13000,14500,12730,195,2587990,00,0.00,N,5,-70, 20250206,13650,13240,13650,12710,404,5375060,00,0.00,N,3,0, 20250205,13650,12700,13650,12700,105,1385550,00,0.00,N,5,-10, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index d6552d9009f1..6be00cea1cdd 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 +20250210,3210,3030,3260,2980,156834,494755985,00,0.00,N,2,180, 20250207,3030,3015,3055,2980,54516,164326200,00,0.00,N,2,15, 20250206,3015,3020,3040,2990,36009,108549275,00,0.00,N,5,-5, 20250205,3020,2980,3050,2980,33245,100262765,00,0.00,N,2,10, diff --git a/446600/day/candle-day-250.csv b/446600/day/candle-day-250.csv index f71ca2ba882c..91c43ae78f30 100644 --- a/446600/day/candle-day-250.csv +++ b/446600/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20250207,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20250206,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, -20250205,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, -20250204,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, -20250203,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, -20250131,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, -20250124,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, -20250123,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, +20250205,6400,6400,6400,6400,0,0,00,0.00,N,3,0, +20250204,6400,6400,6400,6400,0,0,00,0.00,N,3,0, +20250203,6400,6400,6400,6400,0,0,00,0.00,N,3,0, +20250131,6400,6400,6400,6400,0,0,00,0.00,N,3,0, +20250124,6400,6400,6400,6400,0,0,00,0.00,N,3,0, +20250123,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250122,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250121,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250120,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 83094a4c838e..ad3e2782538d 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 +20250210,2075,2090,2090,2065,3957,8210720,00,0.00,N,5,-15, 20250207,2090,2075,2095,2055,299,617780,00,0.00,N,2,15, 20250206,2075,2085,2090,2055,678,1409305,00,0.00,N,2,5, 20250205,2070,2080,2085,2060,6037,12535890,00,0.00,N,5,-15, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index e816c2446bad..1918e1152161 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250210,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250207,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250206,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250205,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250204,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250203,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250131,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250124,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250123,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250205,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250204,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250203,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250131,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250124,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250123,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250122,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250121,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250120,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 5b19968305a1..2b2595367e0e 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 +20250210,3300,3410,3410,3300,8,26655,00,0.00,N,2,295, 20250207,3005,3300,3400,3005,254,835545,00,0.00,N,5,-400, 20250206,3405,3410,3410,3405,17,57890,00,0.00,N,5,-5, 20250205,3410,3500,3510,3410,1269,4431550,00,0.00,N,3,0, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 66747581abab..b4871175c038 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 +20250210,20150,20700,20900,20100,28278,575011900,00,0.00,N,5,-550, 20250207,20700,20600,21650,20250,85773,1803440500,00,0.00,N,2,550, 20250206,20150,20800,20800,19870,26098,526129840,00,0.00,N,5,-150, 20250205,20300,19490,20450,19340,47000,938080700,00,0.00,N,2,810, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 2054126544f4..a60357a9edf6 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 +20250210,2075,2070,2075,2060,3770,7782440,00,0.00,N,2,5, 20250207,2070,2065,2075,2055,2562,5300510,00,0.00,N,2,15, 20250206,2055,2075,2075,2055,1486,3054000,00,0.00,N,3,0, 20250205,2055,2075,2075,2055,860,1768170,00,0.00,N,5,-20, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 3db7d53d9fb7..a0c4443c3415 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 +20250210,16680,17500,17500,16130,178007,2980588240,00,0.00,N,5,-20, 20250207,16700,16980,18500,16220,737927,12647067020,00,0.00,N,2,570, 20250206,16130,15010,16400,14890,145530,2313108400,00,0.00,N,2,1070, 20250205,15060,15370,15370,14860,51457,772487000,00,0.00,N,2,90, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index bce3e4c5cc67..507134632297 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 +20250210,4460,4475,4495,4460,48134,215333530,00,0.00,N,5,-15, 20250207,4475,4475,4515,4470,30718,137672360,00,0.00,N,5,-45, 20250206,4520,4515,4535,4475,28829,129737120,00,0.00,N,3,0, 20250205,4520,4520,4520,4475,33352,149986370,00,0.00,N,3,0, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 15c1034e63ff..867c1a6de53c 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 +20250210,10200,10170,10200,10170,47023,479444150,00,0.00,N,2,30, 20250207,10170,10120,10170,10120,22099,224242480,00,0.00,N,2,50, 20250206,10120,10100,10120,10100,10881,110051880,00,0.00,N,2,20, 20250205,10100,10090,10110,10090,10715,108189570,00,0.00,N,2,10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index e5adc312b3f3..616d2e31830e 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 +20250210,2150,2155,2155,2135,1436,3081080,00,0.00,N,5,-10, 20250207,2160,2155,2160,2130,233,499400,00,0.00,N,2,10, 20250206,2150,2170,2170,2130,706,1504540,00,0.00,N,2,25, 20250205,2125,2140,2145,2120,188,400335,00,0.00,N,5,-25, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 286d48191006..df1b644855f8 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 +20250210,1998,2170,2170,1998,3,6168,00,0.00,N,2,108, 20250207,1890,2190,2190,1890,180,364320,00,0.00,N,5,-290, 20250206,2180,2180,2180,2180,1,2180,00,0.00,N,2,130, 20250205,2050,1785,2085,1785,18,36440,00,0.00,N,5,-50, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 71296ab858e4..6eef289e69a6 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 +20250210,2145,2140,2145,2130,4050,8652205,00,0.00,N,2,5, 20250207,2140,2110,2145,2110,4509,9602530,00,0.00,N,5,-5, 20250206,2145,2110,2150,2110,2282,4891580,00,0.00,N,2,25, 20250205,2120,2145,2145,2100,1180,2497715,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index fdbc353a717d..e081df24658b 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 +20250210,21950,20750,21950,20750,101,2096950,00,0.00,N,2,600, 20250207,21350,21350,21350,21350,100,2135000,00,0.00,N,5,-600, 20250206,21950,21350,21950,21350,101,2156950,00,0.00,N,3,0, 20250205,21950,21950,21950,21950,0,0,00,0.00,N,3,550, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index b99ba21a8917..dda3d64532fa 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 +20250210,2030,2025,2035,2025,15107,30650715,00,0.00,N,2,5, 20250207,2025,2020,2030,2020,39747,80507460,00,0.00,N,3,0, 20250206,2025,2025,2025,2020,1579,3197450,00,0.00,N,3,0, 20250205,2025,2025,2025,2015,9167,18507800,00,0.00,N,2,5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 854b484bf15d..b9bd98dbd57e 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 +20250210,2045,2035,2055,2035,21271,43365240,00,0.00,N,5,-10, 20250207,2055,2070,2070,2030,7907,16086130,00,0.00,N,2,5, 20250206,2050,2055,2055,2040,70,143085,00,0.00,N,5,-5, 20250205,2055,2050,2055,2045,463,949850,00,0.00,N,2,5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 47850b803b1c..c2587ee1f0da 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 +20250210,68000,66200,68800,65100,366431,24447306300,00,0.00,N,2,900, 20250207,67100,68200,70200,67000,371353,25298008900,00,0.00,N,5,-900, 20250206,68000,70300,70300,67500,267309,18263135300,00,0.00,N,5,-1500, 20250205,69500,67800,70500,67800,253412,17551780300,00,0.00,N,2,2300, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 65fcca060292..cfad3815e71f 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 +20250210,2850,2900,3020,2850,1035895,3021707950,00,0.00,N,3,0, 20250207,2850,3000,3000,2800,1078291,3144231450,00,0.00,N,5,-125, 20250206,2975,2955,3035,2860,1816972,5336901065,00,0.00,N,2,5, 20250205,2970,2750,3225,2735,9509819,28906193330,00,0.00,N,2,205, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 245d1ecd8307..ee05b1dd94b2 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 +20250210,8300,7740,9150,7740,1113386,9444817670,00,0.00,N,2,610, 20250207,7690,7470,8550,7380,1032775,8247525220,00,0.00,N,2,440, 20250206,7250,7310,7380,7020,51799,372649690,00,0.00,N,5,-60, 20250205,7310,7390,7390,7150,19883,144151750,00,0.00,N,2,50, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index b59d58b5199c..7f114ce6cda8 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 +20250210,5200,5270,5310,5040,1038284,5336150520,00,0.00,N,5,-70, 20250207,5270,5520,5530,5150,1434665,7556804490,00,0.00,N,5,-310, 20250206,5580,5230,6220,4980,13711075,79046115540,00,0.00,N,2,350, 20250205,5230,5200,5400,5140,1851300,9708666030,00,0.00,N,2,110, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 3b2e0aee652b..792dc6723279 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 +20250210,2025,2035,2045,2020,4372,8848120,00,0.00,N,5,-5, 20250207,2030,2015,2050,2015,1098,2249210,00,0.00,N,2,5, 20250206,2025,2020,2045,2020,684,1394900,00,0.00,N,2,5, 20250205,2020,2015,2050,2010,3541,7145005,00,0.00,N,5,-10, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index b13300e4f675..402d299c79c7 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 +20250210,8650,8030,9260,7990,11841213,103594502460,00,0.00,N,2,1000, 20250207,7650,7470,8490,7460,6127658,48859645760,00,0.00,N,2,150, 20250206,7500,7400,7600,7200,1157077,8590176300,00,0.00,N,5,-20, 20250205,7520,8000,8010,7240,2399330,18012361630,00,0.00,N,5,-370, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 52e8b342af50..32664a8bd23f 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 +20250210,11880,10220,11880,9910,1217917,13783565650,00,0.00,N,2,1670, 20250207,10210,10270,10440,10000,144638,1480463650,00,0.00,N,5,-60, 20250206,10270,9940,10280,9610,137720,1374116420,00,0.00,N,2,680, 20250205,9590,9520,10030,9520,107039,1037666260,00,0.00,N,2,70, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 0630067c7392..41432f5674d6 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 +20250210,9360,9450,9640,9170,153186,1427960040,00,0.00,N,2,330, 20250207,9030,9200,9210,9000,68126,628572260,00,0.00,N,5,-170, 20250206,9200,9080,9300,9080,43816,403450490,00,0.00,N,2,30, 20250205,9170,9270,9310,9060,44062,402669020,00,0.00,N,5,-100, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 7dfa7e086ea8..a1b35573ad6e 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 +20250210,2000,1992,2005,1992,55588,111185843,00,0.00,N,2,5, 20250207,1995,1989,1995,1987,14204,28295539,00,0.00,N,2,5, 20250206,1990,1986,1990,1985,23609,46935757,00,0.00,N,2,5, 20250205,1985,1985,1987,1981,39195,77782278,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 156fad8ea8d2..535036e2249f 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 +20250210,11430,11380,11450,10950,114168,1275705320,00,0.00,N,2,20, 20250207,11410,11220,11560,11070,149796,1703429460,00,0.00,N,2,180, 20250206,11230,11480,11520,11160,103076,1160319670,00,0.00,N,5,-240, 20250205,11470,11460,11570,11190,110167,1253491000,00,0.00,N,2,140, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 5c2893352093..63679547ad56 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 +20250210,3455,3435,3460,3425,210117,723433895,00,0.00,N,2,25, 20250207,3430,3455,3455,3420,205643,705338625,00,0.00,N,5,-15, 20250206,3445,3450,3450,3425,279429,959470660,00,0.00,N,5,-5, 20250205,3450,3450,3470,3425,282619,971941740,00,0.00,N,3,0, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 2e0db49afbbb..4272f4681b49 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 +20250210,6620,6630,6850,6440,249631,1662328950,00,0.00,N,2,40, 20250207,6580,6500,6700,6330,237567,1558127490,00,0.00,N,2,80, 20250206,6500,5960,7240,5960,2189239,15040492860,00,0.00,N,2,570, 20250205,5930,6000,6070,5850,61375,364197900,00,0.00,N,2,30, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 3337925f2c5d..cb03a6429cfd 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 +20250210,5760,4865,6120,4760,28829660,162551988435,00,0.00,N,2,865, 20250207,4895,5320,5600,4805,11166939,58484911730,00,0.00,N,2,350, 20250206,4545,4035,4545,3905,4332438,19357693125,00,0.00,N,2,550, 20250205,3995,3865,4030,3865,370789,1468058105,00,0.00,N,2,100, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index c7efe31e6819..649576197401 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 +20250210,4440,4370,4505,4210,135819,593376340,00,0.00,N,2,70, 20250207,4370,4405,4440,4305,59984,262885495,00,0.00,N,5,-35, 20250206,4405,4445,4490,4400,40019,176837080,00,0.00,N,5,-40, 20250205,4445,4330,4450,4325,63974,281446070,00,0.00,N,2,105, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 557a4edf98ec..b4051223dd63 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 +20250210,1173,1159,1175,1138,337512,390822665,00,0.00,N,2,14, 20250207,1159,1162,1167,1145,405832,467315267,00,0.00,N,5,-3, 20250206,1162,1175,1178,1161,299411,349909063,00,0.00,N,5,-6, 20250205,1168,1166,1178,1164,332692,389168166,00,0.00,N,5,-1, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 31403a8a992f..d981326ce1b7 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 +20250210,6660,6800,6800,6520,163037,1087633820,00,0.00,N,5,-70, 20250207,6730,6750,7090,6730,714617,4909219120,00,0.00,N,5,-1140, 20250206,7870,7850,8090,7650,279324,2149269270,00,0.00,N,2,40, 20250205,7830,7900,8090,7820,195654,1547537780,00,0.00,N,5,-50, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index be9e48ab8b79..c86fe21e1a29 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 +20250210,2575,2575,2595,2490,46546,118272255,00,0.00,N,5,-45, 20250207,2620,2630,2630,2570,37296,96300720,00,0.00,N,5,-10, 20250206,2630,2595,2700,2525,48558,127658330,00,0.00,N,2,70, 20250205,2560,2500,2650,2495,68226,174834330,00,0.00,N,2,70, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index e2c7e349c267..9a834d6dad63 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 +20250210,9260,9170,9300,8930,13123,119553410,00,0.00,N,2,90, 20250207,9170,9360,9360,9100,12698,115985590,00,0.00,N,5,-90, 20250206,9260,9350,9350,9190,6609,61111010,00,0.00,N,5,-40, 20250205,9300,9050,9310,8950,12819,117665370,00,0.00,N,2,180, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index d283a0a8b546..4ea3750312e1 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 +20250210,17680,14740,17840,14300,1027667,17068474770,00,0.00,N,2,2930, 20250207,14750,13530,16070,13500,414811,6316346720,00,0.00,N,2,1150, 20250206,13600,13780,13870,13230,54828,742408520,00,0.00,N,3,0, 20250205,13600,13050,13700,13050,37610,503708940,00,0.00,N,2,550, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 48c6a48737d9..7cbb15e9b8cf 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 +20250210,7640,6500,7640,6410,23254386,163085268920,00,0.00,N,1,1760, 20250207,5880,4690,5880,4645,21755624,117873685920,00,0.00,N,1,1350, 20250206,4530,4390,4555,4180,7372678,32465151070,00,0.00,N,2,140, 20250205,4390,4420,4845,4315,24391692,111721185790,00,0.00,N,2,25, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 36f0e00aff1b..58eff72fc6f3 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 +20250210,1996,1994,1996,1993,7633,15217744,00,0.00,N,3,0, 20250207,1996,1984,1999,1984,299,595732,00,0.00,N,2,10, 20250206,1986,1999,1999,1986,1094,2173298,00,0.00,N,5,-7, 20250205,1993,1997,1997,1981,622,1237105,00,0.00,N,2,11, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index f3fcd6bf14e5..5e7a8bdd7e0e 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 +20250210,1968,1961,1971,1961,126358,248660213,00,0.00,N,2,7, 20250207,1961,1957,1964,1957,32061,62914851,00,0.00,N,2,2, 20250206,1959,1951,1960,1951,22248,43588613,00,0.00,N,2,8, 20250205,1951,1950,1955,1950,24868,48586028,00,0.00,N,5,-3, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index aefca1196ef2..771764967fd5 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 +20250210,13500,13630,13660,13130,110295,1476268340,00,0.00,N,5,-150, 20250207,13650,14010,14260,13610,88534,1223051860,00,0.00,N,5,-530, 20250206,14180,13860,14200,13860,39251,553151490,00,0.00,N,2,320, 20250205,13860,13800,13980,13780,15733,218129680,00,0.00,N,5,-20, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index c5c5a9c66101..a5dd9a790104 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 +20250210,16760,16520,16920,16320,57846,964476310,00,0.00,N,5,-40, 20250207,16800,17200,17500,16700,68365,1154314610,00,0.00,N,5,-270, 20250206,17070,17540,17540,17020,41565,712959080,00,0.00,N,5,-300, 20250205,17370,16640,18050,16500,146566,2554081590,00,0.00,N,2,1130, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index afa9abe7866b..9cfd5c308db3 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 +20250210,17480,18590,18590,16590,125093,2161074920,00,0.00,N,5,-1760, 20250207,19240,19300,19460,19030,9948,189408860,00,0.00,N,5,-80, 20250206,19320,18460,19390,18460,14267,270202590,00,0.00,N,2,720, 20250205,18600,19000,19100,18500,8442,157511820,00,0.00,N,5,-590, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index b9c75bb5b032..eb34b61e4f09 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 +20250210,2070,2065,2070,2060,7973,16461430,00,0.00,N,3,0, 20250207,2070,2050,2070,2050,4560,9398905,00,0.00,N,2,10, 20250206,2060,2060,2060,2040,1559,3198385,00,0.00,N,2,20, 20250205,2040,2040,2060,2035,8885,18092150,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index d3852f7fbe6d..ba621a2f21e4 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 +20250210,2015,2010,2025,2010,5513,11096550,00,0.00,N,3,0, 20250207,2015,2010,2025,2010,1251,2524785,00,0.00,N,2,5, 20250206,2010,2010,2020,2005,9256,18661850,00,0.00,N,3,0, 20250205,2010,2010,2015,2010,195,392670,00,0.00,N,2,5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 9c11778484ed..9167bf665b8c 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 +20250210,69800,70000,73000,69200,1141887,81200219300,00,0.00,N,3,0, 20250207,69800,69700,72500,69100,1026094,72346895000,00,0.00,N,2,700, 20250206,69100,72200,73000,68700,1070267,75224413600,00,0.00,N,5,-2100, 20250205,71200,70900,72700,69800,1430133,101655859300,00,0.00,N,5,-300, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 6a17d512b348..c9b42f9569b0 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 +20250210,2080,2075,2080,2065,14102,29238765,00,0.00,N,3,0, 20250207,2080,2075,2080,2060,2804,5791595,00,0.00,N,2,5, 20250206,2075,2075,2075,2070,2599,5386285,00,0.00,N,3,0, 20250205,2075,2075,2075,2060,295,609045,00,0.00,N,3,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 1d2de041ca24..62aa39c72131 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2010,2005,2025,2005,384,774575,00,0.00,N,5,-10, +20250210,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250207,2010,2005,2025,2005,384,774575,00,0.00,Y,5,-10, 20250206,2020,2010,2020,2000,10594,21385505,00,0.00,N,2,10, 20250205,2010,2010,2015,2000,1151,2307850,00,0.00,N,2,5, 20250204,2005,2010,2010,2000,2697,5412505,00,0.00,N,5,-5, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 52c089e561ed..5302e115b510 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 +20250210,31500,31400,34250,31050,1996372,64982416550,00,0.00,N,2,900, 20250207,30600,30550,31350,30100,453987,13904632900,00,0.00,N,2,450, 20250206,30150,30950,31250,29550,569994,17205355350,00,0.00,N,5,-950, 20250205,31100,30200,31800,30000,962830,29869103000,00,0.00,N,2,800, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 0c3e1e480f61..e48f4a9a1b6a 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 +20250210,2050,2045,2050,2045,8742,17898345,00,0.00,N,2,5, 20250207,2045,2050,2050,2045,634,1296545,00,0.00,N,3,0, 20250206,2045,2035,2050,2030,9250,18801685,00,0.00,N,5,-5, 20250205,2050,2050,2050,2035,2313,4726500,00,0.00,N,2,15, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 7e105b0e6dc6..591f608a6c59 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 +20250210,10160,10250,10310,9920,902797,9186065170,00,0.00,N,5,-80, 20250207,10240,9530,10440,9360,2406934,24214639150,00,0.00,N,2,580, 20250206,9660,9650,10140,9450,1865470,18217170210,00,0.00,N,2,210, 20250205,9450,9250,9570,9080,1010658,9466675780,00,0.00,N,2,280, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 0b2fbfbe3ca8..80842e907431 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 +20250210,62200,68300,68300,61300,243177,15222208700,00,0.00,N,5,-6100, 20250207,68300,67000,68800,66200,44927,3040708500,00,0.00,N,2,1000, 20250206,67300,65500,67400,65500,36266,2411785000,00,0.00,N,2,1700, 20250205,65600,66500,67700,65500,25440,1686181800,00,0.00,N,5,-500, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 486579f4713e..d0587c97cefb 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 +20250210,18190,17370,18570,17280,443548,8027179310,00,0.00,N,2,770, 20250207,17420,18150,18300,17420,288927,5138947820,00,0.00,N,5,-530, 20250206,17950,18240,18550,17950,213864,3893051180,00,0.00,N,5,-300, 20250205,18250,17890,18640,17790,425741,7803051490,00,0.00,N,2,500, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index c1c78edf83a0..fc4e44bb3675 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250207,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250206,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250205,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250204,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250203,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250131,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250124,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250123,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250205,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250204,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250203,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250131,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250124,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250123,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250122,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250121,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250120,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 9445a6813e81..67b48862a160 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 +20250210,2080,2100,2110,2050,97039,201437300,00,0.00,N,5,-20, 20250207,2100,2125,2125,2085,131193,275872905,00,0.00,N,5,-25, 20250206,2125,2130,2145,2120,108142,230088985,00,0.00,N,5,-5, 20250205,2130,2200,2200,2100,62137,132723745,00,0.00,N,5,-45, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 240bfbef568a..44814ba61d4e 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 +20250210,2100,2120,2125,2095,1425,2992430,00,0.00,N,5,-5, 20250207,2105,2105,2210,2105,5495,11595395,00,0.00,N,3,0, 20250206,2105,2100,2105,2090,698,1462140,00,0.00,N,3,0, 20250205,2105,2105,2105,2095,16540,34724325,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 2945d6ccb757..0d4b7a2e6edf 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 +20250210,8150,8100,8150,8000,1283,10321950,00,0.00,N,2,50, 20250207,8100,8600,8600,8000,882,7133590,00,0.00,N,5,-300, 20250206,8400,8780,8780,8400,898,7656560,00,0.00,N,5,-380, 20250205,8780,8500,8780,8410,452,3826050,00,0.00,N,5,-10, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index cc426d32f55b..61bde39fe570 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, 20250207,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, 20250206,18000,18000,18000,18000,100,1800000,00,0.00,Y,5,-540, 20250205,18540,18540,18540,18540,0,0,00,0.00,N,3,0, 20250204,18540,18540,18540,18540,0,0,00,0.00,N,3,0, -20250203,18540,18540,18540,18540,0,0,00,0.00,Y,3,0, -20250131,18540,18540,18540,18540,0,0,00,0.00,Y,3,0, -20250124,18540,18540,18540,18540,0,0,00,0.00,Y,3,0, -20250123,18540,18540,18540,18540,0,0,00,0.00,Y,3,0, +20250203,18540,18540,18540,18540,0,0,00,0.00,N,3,0, +20250131,18540,18540,18540,18540,0,0,00,0.00,N,3,0, +20250124,18540,18540,18540,18540,0,0,00,0.00,N,3,0, +20250123,18540,18540,18540,18540,0,0,00,0.00,N,3,0, 20250122,18540,18540,18540,18540,0,0,00,0.00,N,3,0, 20250121,18540,18540,18540,18540,0,0,00,0.00,N,3,0, 20250120,18540,18540,18540,18540,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 3e0dcdeed995..bc9444fb86fb 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 +20250210,41700,33500,43200,33350,3301254,131364300550,00,0.00,N,2,8150, 20250207,33550,33600,34500,33000,149170,4997792850,00,0.00,N,5,-350, 20250206,33900,33500,34750,33400,159551,5445254800,00,0.00,N,2,500, 20250205,33400,32100,33900,32100,163097,5444840000,00,0.00,N,2,1350, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 8bbb545d3bb6..3c98a0bd10a1 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 +20250210,9920,9380,9980,9380,223255,2191969640,00,0.00,N,2,460, 20250207,9460,9540,9650,9440,107494,1024306120,00,0.00,N,5,-70, 20250206,9530,9320,9730,9320,167488,1599028530,00,0.00,N,2,250, 20250205,9280,9280,9590,9280,137143,1286427480,00,0.00,N,2,30, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index df21b23d1ba0..939907b2ca4d 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 +20250210,2625,2600,2650,2550,219549,569690655,00,0.00,N,2,25, 20250207,2600,2685,2685,2585,66085,172432765,00,0.00,N,5,-30, 20250206,2630,2610,2680,2585,82039,215909725,00,0.00,N,2,35, 20250205,2595,2660,2685,2585,158154,413607315,00,0.00,N,5,-90, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index be6e17f92bec..40cdc23ca24f 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 +20250210,20100,20200,20600,19910,219302,4429661690,00,0.00,N,2,210, 20250207,19890,20000,20350,19370,484585,9591453860,00,0.00,N,5,-960, 20250206,20850,21400,21400,20800,206977,4352926050,00,0.00,N,5,-200, 20250205,21050,20850,21100,20450,210286,4355179300,00,0.00,N,2,100, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 4d1218fd3b3d..412752175ecf 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 +20250210,3855,3580,4125,3525,953517,3725174875,00,0.00,N,2,275, 20250207,3580,3655,3655,3500,109992,395119540,00,0.00,N,5,-15, 20250206,3595,3425,3680,3425,228042,813662070,00,0.00,N,2,170, 20250205,3425,3400,3490,3380,182302,623642630,00,0.00,N,2,25, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 01ea088b7bdc..7386c5f30a64 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250210,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250207,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250206,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250205,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250204,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250203,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250131,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250124,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250123,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250205,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250204,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250203,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250131,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250124,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250123,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250122,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250121,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250120,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 63c7a6b5f1c4..c13fd28efaed 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 +20250210,2075,2080,2080,2070,2853,5934205,00,0.00,N,5,-5, 20250207,2080,2060,2085,2060,1506,3118400,00,0.00,N,3,0, 20250206,2080,2065,2090,2060,22693,46765770,00,0.00,N,3,0, 20250205,2080,2090,2090,2070,63,130530,00,0.00,N,5,-10, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 3734a0ac2931..720cf218e2dd 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2710,2515,2800,2515,342944,928566080,00,0.00,N,2,190, 20250207,2520,2560,2565,2490,43908,110713850,00,0.00,N,5,-5, 20250206,2525,2415,2580,2415,103499,259046370,00,0.00,N,2,100, 20250205,2425,2430,2455,2375,85079,204561755,00,0.00,N,5,-20, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 79c296869c98..dec3ea0a3021 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 +20250210,2120,2100,2130,2100,3318,7039885,00,0.00,N,5,-10, 20250207,2130,2125,2130,2105,835,1770840,00,0.00,N,2,5, 20250206,2125,2135,2135,2105,797,1678825,00,0.00,N,2,5, 20250205,2120,2135,2135,2100,219,462675,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index d64d1b581c6c..611383a22c28 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 +20250210,16360,15750,16380,15450,61314,981881300,00,0.00,N,2,620, 20250207,15740,15580,15900,15560,35228,554171280,00,0.00,N,3,0, 20250206,15740,15570,15870,15370,45486,707055900,00,0.00,N,2,50, 20250205,15690,15640,15740,15260,72631,1126279420,00,0.00,N,2,40, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 337b04475f50..27786e33cae7 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 +20250210,14050,14090,14430,13820,72726,1029471140,00,0.00,N,5,-170, 20250207,14220,14460,14460,13710,113611,1593940390,00,0.00,N,5,-240, 20250206,14460,14830,15110,14230,161145,2359168980,00,0.00,N,5,-240, 20250205,14700,14660,14870,14410,163721,2401247170,00,0.00,N,2,310, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 861445c3172c..26f1ac023f38 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 +20250210,8180,7850,8630,7740,397311,3230388320,00,0.00,N,2,300, 20250207,7880,8090,8110,7880,96449,767552430,00,0.00,N,5,-140, 20250206,8020,7920,8080,7870,106986,854216800,00,0.00,N,2,170, 20250205,7850,7840,7960,7800,80348,633108550,00,0.00,N,2,10, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 96530313f35e..fc86ca20f820 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 +20250210,5070,4820,5200,4750,330142,1683297870,00,0.00,N,2,210, 20250207,4860,5000,5120,4805,187137,927870365,00,0.00,N,5,-115, 20250206,4975,5140,5300,4935,294656,1498721195,00,0.00,N,5,-165, 20250205,5140,4840,5180,4830,452348,2273781655,00,0.00,N,2,295, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index b6f56633ab05..5130a0de91d3 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 +20250210,6160,6090,6170,5900,202734,1225377210,00,0.00,N,2,30, 20250207,6130,6170,6170,6050,64055,390366490,00,0.00,N,5,-50, 20250206,6180,6140,6180,6080,58013,355429240,00,0.00,N,2,40, 20250205,6140,6130,6170,6100,36708,225233890,00,0.00,N,2,40, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 46b35cef8c02..df7db95b36eb 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 +20250210,7910,8190,8330,7830,267872,2136451540,00,0.00,N,5,-310, 20250207,8220,8280,8400,8220,65649,544622150,00,0.00,N,5,-80, 20250206,8300,8280,8800,8260,178650,1513632150,00,0.00,N,2,20, 20250205,8280,8280,8400,8210,92765,768995350,00,0.00,N,2,80, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index edcde835bb04..7b86b3cfdb46 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 +20250210,18530,19370,19370,18530,572054,10839703410,00,0.00,N,5,-620, 20250207,19150,18550,19550,18200,1174340,22434220850,00,0.00,N,2,600, 20250206,18550,18860,19090,18530,684885,12890885620,00,0.00,N,5,-280, 20250205,18830,18560,19020,18100,672963,12467801020,00,0.00,N,2,80, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index bf980354d06e..d03f7aa7fa24 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 +20250210,15650,15900,17450,15550,1027289,17026463280,00,0.00,N,2,100, 20250207,15550,15330,15800,15130,310867,4799901880,00,0.00,N,2,220, 20250206,15330,15870,16080,15050,464278,7156837790,00,0.00,N,5,-420, 20250205,15750,14190,17090,14070,2312133,36660230950,00,0.00,N,2,1850, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 511d88d55858..f96e8c0483e5 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 +20250210,12360,13140,13190,12310,385424,4887283030,00,0.00,N,5,-730, 20250207,13090,12950,14200,12740,1022914,13867863170,00,0.00,N,2,100, 20250206,12990,11690,13500,11220,2150566,27740843790,00,0.00,N,2,1590, 20250205,11400,10050,11830,10050,706832,7867357690,00,0.00,N,2,1280, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 0cc0f241d10c..129e758c3c24 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 +20250210,13030,12350,13100,12060,130306,1682495300,00,0.00,N,2,660, 20250207,12370,12170,12930,12170,250029,3141417530,00,0.00,N,2,330, 20250206,12040,11910,12270,11600,34357,411063110,00,0.00,N,2,130, 20250205,11910,12000,12050,11750,26410,315295760,00,0.00,N,2,60, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 96266da14031..d2c409c3a2a3 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 +20250210,2000,1991,2000,1991,6217,12428853,00,0.00,N,2,2, 20250207,1998,1984,1999,1984,230,457040,00,0.00,N,5,-1, 20250206,1999,1990,2000,1990,5422,10836050,00,0.00,N,2,1, 20250205,1998,1981,1998,1981,513,1024493,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index c96a1256bced..544cca9e7473 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 +20250210,21000,20200,21350,19560,175236,3613913350,00,0.00,N,2,950, 20250207,20050,20300,20900,20000,146953,2982308750,00,0.00,N,5,-650, 20250206,20700,21000,21100,20100,101110,2078201050,00,0.00,N,5,-200, 20250205,20900,21800,21850,20600,286215,6063914000,00,0.00,N,2,300, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 19cb8927cc73..cf7037e6af14 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 +20250210,8030,7790,8100,7750,29465,234156130,00,0.00,N,2,100, 20250207,7930,7930,8050,7870,23139,183781950,00,0.00,N,3,0, 20250206,7930,7950,8230,7910,45100,361599700,00,0.00,N,2,20, 20250205,7910,7650,8020,7590,71919,563555150,00,0.00,N,2,380, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 60d2f27ea350..b0f3b53b22e9 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 +20250210,14780,14830,14880,14710,3100,45788720,00,0.00,N,5,-50, 20250207,14830,14870,14990,14740,4101,60787970,00,0.00,N,5,-60, 20250206,14890,14950,14990,14850,3897,58113270,00,0.00,N,5,-60, 20250205,14950,14760,15350,14690,10991,163724040,00,0.00,N,2,200, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 8d02b8806f5f..8bf018a02a64 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 +20250210,63800,60900,64800,60800,336419,21296692300,00,0.00,N,2,3100, 20250207,60700,60900,61800,60000,95676,5828397200,00,0.00,N,2,200, 20250206,60500,61100,61300,59800,94946,5755255200,00,0.00,N,5,-400, 20250205,60900,58900,61300,58900,149587,9051436500,00,0.00,N,2,2000, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 94c7a26357be..d10ed11ec756 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 +20250210,4570,4315,4800,4280,4993814,22843380500,00,0.00,N,2,280, 20250207,4290,4320,4580,4265,3467561,15419461625,00,0.00,N,2,10, 20250206,4280,4275,4445,4210,1710570,7417512205,00,0.00,N,2,10, 20250205,4270,4310,4740,4145,4948007,21962442025,00,0.00,N,5,-85, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 8d10f1409e2a..cb0762bec96d 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 +20250210,15650,15430,16110,15190,6347348,99785465270,00,0.00,N,2,240, 20250207,15410,13160,16420,12910,18911576,289486067080,00,0.00,N,2,2630, 20250206,12780,12670,12940,12350,1192084,15094000770,00,0.00,N,2,110, 20250205,12670,11880,12930,11880,1759018,22042898000,00,0.00,N,2,790, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 83404babf3f5..c1475be2c9aa 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 +20250210,13440,13100,13550,12800,43425,578984570,00,0.00,N,2,310, 20250207,13130,13290,13380,13060,28212,370725660,00,0.00,N,5,-160, 20250206,13290,13060,13340,13060,35766,473717550,00,0.00,N,2,220, 20250205,13070,12990,13300,12970,28965,379914930,00,0.00,N,2,80, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 4f8896ba7526..ef7987fe2847 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 +20250210,2070,2070,2075,2060,3902,8062995,00,0.00,N,5,-5, 20250207,2075,2060,2090,2060,2272,4686450,00,0.00,N,2,10, 20250206,2065,2070,2070,2050,774,1596770,00,0.00,N,3,0, 20250205,2065,2055,2070,2050,6313,12948425,00,0.00,N,2,10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index dadad629d359..114f245a46b0 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 +20250210,4265,4170,4320,4065,1409683,5926141205,00,0.00,N,5,-5, 20250207,4270,4130,4700,4090,11093056,49029230100,00,0.00,N,2,220, 20250206,4050,4100,4240,3980,2082868,8549104765,00,0.00,N,5,-40, 20250205,4090,4135,4290,3970,3439531,14205390810,00,0.00,N,2,50, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 9be6ca950da0..a50967fdec94 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 +20250210,5350,5250,5410,5220,103371,551980120,00,0.00,N,2,100, 20250207,5250,5200,5290,5150,77342,404517930,00,0.00,N,2,50, 20250206,5200,5450,5460,5160,191774,1011381490,00,0.00,N,5,-240, 20250205,5440,5490,5600,5420,135739,744100260,00,0.00,N,5,-50, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index bfa5253f9c82..cd1fdfd32906 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 +20250210,1968,1966,1972,1962,24539,48274521,00,0.00,N,2,2, 20250207,1966,1964,1970,1957,9923,19490373,00,0.00,N,2,1, 20250206,1965,1954,1967,1954,20022,39263745,00,0.00,N,2,5, 20250205,1960,1951,1960,1951,16116,31529229,00,0.00,N,2,5, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index e6a61a9a81c1..7f11ba96a137 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 +20250210,2085,2080,2085,2075,248,516490,00,0.00,N,5,-5, 20250207,2090,2065,2090,2060,592,1223835,00,0.00,N,2,20, 20250206,2070,2070,2070,2070,0,0,00,0.00,N,0,0, 20250205,2070,2065,2075,2060,1196,2469665,00,0.00,N,3,0, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 86f7da69cfb8..2ef4058b10e5 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 +20250210,9870,9610,9870,9400,681035,6586281290,00,0.00,N,2,250, 20250207,9620,9660,10200,9250,1679603,16243484660,00,0.00,N,2,80, 20250206,9540,8270,10310,8260,7154851,68296845130,00,0.00,N,2,1180, 20250205,8360,7900,9450,7870,3742941,33365766440,00,0.00,N,2,510, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index f8d135b1881b..9f439b111c32 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 +20250210,8740,8620,9030,8450,79849,694309910,00,0.00,N,2,120, 20250207,8620,8780,8820,8620,37693,326812710,00,0.00,N,5,-160, 20250206,8780,8870,9010,8700,46817,411972970,00,0.00,N,5,-100, 20250205,8880,8740,9080,8740,58071,517947390,00,0.00,N,2,70, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 344120004188..fc2b90edeccf 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 +20250210,19640,19220,22300,19100,21898992,449584520120,00,0.00,N,2,540, 20250207,19100,16780,20000,16710,29783128,555823311050,00,0.00,N,2,2630, 20250206,16470,15460,16980,14890,38970040,621025510460,00,0.00,N,2,1890, 20250205,14580,11410,14580,11340,35684572,485089836960,00,0.00,N,1,3360, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 0deac658d335..76882bdf72a8 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 +20250210,17600,17390,18090,16830,187213,3288514490,00,0.00,N,2,210, 20250207,17390,20900,20900,17040,646108,12122850450,00,0.00,N,5,-3210, 20250206,20600,19500,20600,19200,457327,9025705340,00,0.00,N,2,1920, 20250205,18680,18520,19030,18370,151744,2846935690,00,0.00,N,2,260, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 9cf2e83f1910..c4cc9101187f 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 +20250210,1976,1972,1979,1971,11893,23476099,00,0.00,N,2,7, 20250207,1969,1975,1975,1962,6150,12079138,00,0.00,N,2,4, 20250206,1965,1976,1976,1965,5356,10528983,00,0.00,N,3,0, 20250205,1965,1969,1969,1956,3492,6844600,00,0.00,N,2,5, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 61340f28800d..f199af3c63d7 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 +20250210,2105,2105,2105,2085,3957,8273525,00,0.00,N,5,-10, 20250207,2115,2115,2115,2105,987,2078815,00,0.00,N,2,5, 20250206,2110,2110,2110,2100,615,1291900,00,0.00,N,3,0, 20250205,2110,2105,2110,2100,119,249940,00,0.00,N,2,5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index d46dc7769c85..9c9f8264be7d 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 +20250210,1957,1964,1983,1950,95963,187836843,00,0.00,N,5,-8, 20250207,1965,1961,1973,1951,120789,236576403,00,0.00,N,3,0, 20250206,1965,1973,1974,1954,56455,110712571,00,0.00,N,5,-9, 20250205,1974,1965,1982,1952,57963,113427675,00,0.00,N,2,9, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 96546218f955..357739e3b3cb 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 +20250210,2090,2070,2090,2070,3170,6570945,00,0.00,N,5,-5, 20250207,2095,2060,2095,2060,1575,3257725,00,0.00,N,5,-5, 20250206,2100,2065,2115,2055,419,864975,00,0.00,N,2,35, 20250205,2065,2060,2070,2060,926,1911600,00,0.00,N,5,-5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 970cc7f78b97..290ed2849c77 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 +20250210,2115,2105,2120,2090,2473,5193625,00,0.00,N,2,10, 20250207,2105,2100,2120,2085,1033,2164335,00,0.00,N,5,-10, 20250206,2115,2100,2120,2090,1080,2284960,00,0.00,N,2,15, 20250205,2100,2110,2110,2100,66,138805,00,0.00,N,5,-20, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index deb5dbcf6636..5a0e41d568be 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 +20250210,1100,1029,1106,1024,340121,365910018,00,0.00,N,2,58, 20250207,1042,1062,1073,1036,97719,102490841,00,0.00,N,5,-24, 20250206,1066,1051,1068,1027,99992,104717832,00,0.00,N,2,23, 20250205,1043,1020,1080,1020,259879,273345210,00,0.00,N,2,30, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index da0ddab60804..215586ed05e3 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 +20250210,1989,1985,1990,1985,16067,31912246,00,0.00,N,2,4, 20250207,1985,1985,1987,1971,5458,10787191,00,0.00,N,3,0, 20250206,1985,1986,1986,1975,2021,4009840,00,0.00,N,3,0, 20250205,1985,1984,1985,1973,1402,2782476,00,0.00,N,2,1, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index e5ab5281115e..1b8ec874f79e 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 +20250210,2020,2005,2020,2000,3306,6636015,00,0.00,N,2,10, 20250207,2010,2020,2020,2000,14738,29526475,00,0.00,N,5,-10, 20250206,2020,2020,2020,2010,3673,7407825,00,0.00,N,3,0, 20250205,2020,2005,2020,2000,1419,2853645,00,0.00,N,2,15, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index a0477b39c945..a762d58cef60 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 +20250210,2115,2125,2175,2100,5750,12168250,00,0.00,N,5,-10, 20250207,2125,2120,2125,2115,2547,5388315,00,0.00,N,2,10, 20250206,2115,2120,2170,2115,3725,7901625,00,0.00,N,5,-5, 20250205,2120,2090,2150,2090,812,1712490,00,0.00,N,2,10, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index b5ab02a7787b..23db0a19eabc 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 +20250210,5470,5300,5650,5270,109063,595542120,00,0.00,N,2,80, 20250207,5390,5820,5830,5250,306391,1669320360,00,0.00,N,5,-370, 20250206,5760,5920,5930,5650,190987,1100676670,00,0.00,N,5,-100, 20250205,5860,5650,6370,5520,1888722,11277471800,00,0.00,N,2,310, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 90345cd89c19..76203e76c543 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 +20250210,2095,2095,2095,2090,14293,29929675,00,0.00,N,3,0, 20250207,2095,2095,2095,2080,5794,12132895,00,0.00,N,2,10, 20250206,2085,2105,2105,2085,431,899240,00,0.00,N,5,-10, 20250205,2095,2075,2095,2075,2400,5003210,00,0.00,N,2,15, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 2b7e689ec881..f29006f04403 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 +20250210,2015,2010,2015,2005,3215,6456595,00,0.00,N,2,5, 20250207,2010,2005,2015,2005,4310,8664735,00,0.00,N,2,10, 20250206,2000,2000,2010,1996,24609,49242281,00,0.00,N,3,0, 20250205,2000,2010,2010,1998,852,1709164,00,0.00,N,5,-10, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 98bf0baf63c9..186f2570b4d3 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 +20250210,5640,5550,5690,5490,67273,376603700,00,0.00,N,2,80, 20250207,5560,5300,5790,5280,148514,829082330,00,0.00,N,2,290, 20250206,5270,5330,5390,5270,39122,207376260,00,0.00,N,5,-50, 20250205,5320,5260,5330,5240,32238,170165490,00,0.00,N,2,90, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index df77589393db..cf35f70f3d4b 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 +20250210,2055,2045,2055,2045,2650,5428190,00,0.00,N,2,5, 20250207,2050,2040,2050,2035,2747,5611550,00,0.00,N,3,0, 20250206,2050,2045,2065,2030,19691,40028580,00,0.00,N,3,0, 20250205,2050,2035,2050,2035,15,30690,00,0.00,N,2,5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 99e6443e720b..5ae0e4c2158e 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 +20250210,1977,1977,1980,1972,6052,11951852,00,0.00,N,2,6, 20250207,1971,1970,1978,1965,1148,2259177,00,0.00,N,2,1, 20250206,1970,1969,1975,1962,3239,6378359,00,0.00,N,2,1, 20250205,1969,1970,1973,1961,2848,5604560,00,0.00,N,2,10, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index a608672a3d6f..b32b5c9fa125 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 +20250210,1989,1989,1989,1986,13595,27008723,00,0.00,N,2,2, 20250207,1987,1983,1988,1982,479,950484,00,0.00,N,5,-1, 20250206,1988,1988,1988,1980,1455,2883554,00,0.00,N,3,0, 20250205,1988,1977,1990,1977,581,1150449,00,0.00,N,5,-2, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 49f3eea5299a..104e6a37836d 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 +20250210,2010,2005,2015,2005,1417,2846920,00,0.00,N,3,0, 20250207,2010,2010,2015,2000,841,1687185,00,0.00,N,5,-5, 20250206,2015,2005,2020,2000,16571,33174560,00,0.00,N,2,5, 20250205,2010,2000,2010,2000,1520,3053710,00,0.00,N,5,-5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index aa2793ff258a..705d996aa858 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 +20250210,21100,20800,21700,20500,335428,7074205950,00,0.00,N,2,1000, 20250207,20100,20100,21500,19920,154459,3177488710,00,0.00,N,5,-350, 20250206,20450,20450,20850,19830,114737,2338419380,00,0.00,N,2,150, 20250205,20300,19500,20500,18810,199918,4001889740,00,0.00,N,2,800, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 9989649aeb8f..57571e86f76f 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 +20250210,11230,11050,11850,10850,2747365,31477728590,00,0.00,N,2,80, 20250207,11150,10540,11270,10060,1936487,21223080940,00,0.00,N,2,720, 20250206,10430,10590,10700,10260,484217,5045471580,00,0.00,N,5,-180, 20250205,10610,10580,10740,10410,551622,5819479390,00,0.00,N,2,210, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index f73d66296461..05af6c29b177 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 +20250210,1996,1990,1998,1990,13118,26138224,00,0.00,N,5,-1, 20250207,1997,1978,1997,1978,4577,9102453,00,0.00,N,2,7, 20250206,1990,1980,1990,1980,7022,13950931,00,0.00,N,2,2, 20250205,1988,1980,1989,1980,1536,3053018,00,0.00,N,2,7, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 68f1522d5d7c..8d14d24dbb76 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 +20250210,4655,4745,4820,4630,998125,4714281550,00,0.00,N,5,-45, 20250207,4700,4595,4900,4545,2986750,14109900355,00,0.00,N,2,165, 20250206,4535,4470,4630,4325,1120013,5039022455,00,0.00,N,2,90, 20250205,4445,4440,5070,4435,9434834,45272407245,00,0.00,N,2,60, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 75467ec95ad4..54e1fdee6b00 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 +20250210,2060,2055,2060,2050,2686,5508790,00,0.00,N,2,5, 20250207,2055,2030,2070,2030,2627,5345195,00,0.00,N,2,10, 20250206,2045,2045,2070,2045,1807,3703515,00,0.00,N,5,-5, 20250205,2050,2045,2060,2030,4571,9301500,00,0.00,N,2,5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 1835caf89659..7b829f359a99 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 +20250210,2095,2075,2115,2070,6831,14267030,00,0.00,N,2,10, 20250207,2085,2105,2105,2075,390,811770,00,0.00,N,5,-20, 20250206,2105,2090,2120,2085,2296,4796770,00,0.00,N,2,15, 20250205,2090,2080,2090,2075,898,1867245,00,0.00,N,3,0, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 401a583eb67f..c999b2a1f169 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 +20250210,11700,11790,11810,11500,277540,3281645720,00,0.00,N,5,-130, 20250207,11830,11820,11950,11750,175776,2075731580,00,0.00,N,5,-140, 20250206,11970,12040,12210,11900,185494,2227624530,00,0.00,N,5,-70, 20250205,12040,11700,12100,11700,208052,2489530870,00,0.00,N,2,340, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index b2f4ff4e9c4d..d09f182a17a6 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 +20250210,2115,2120,2120,2095,5403,11406325,00,0.00,N,5,-5, 20250207,2120,2115,2120,2115,2934,6207355,00,0.00,N,2,5, 20250206,2115,2090,2130,2090,3622,7644075,00,0.00,N,2,10, 20250205,2105,2105,2110,2100,4665,9816960,00,0.00,N,5,-5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 90b8c0fa4d47..fe08a0157535 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 +20250210,2090,2090,2090,2065,6370,13237280,00,0.00,N,3,0, 20250207,2090,2095,2095,2075,1422,2974250,00,0.00,N,5,-5, 20250206,2095,2065,2095,2060,2603,5370950,00,0.00,N,2,30, 20250205,2065,2055,2085,2055,3470,7134865,00,0.00,N,2,5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index c78060827c4f..194ff68f8f09 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 +20250210,42750,43100,50000,41550,6340767,292215227850,00,0.00,N,2,2750, 20250207,40000,32000,40000,31300,3960966,139607666850,00,0.00,N,2,8700, 20250206,31300,31100,32550,29500,1353028,41693595550,00,0.00,N,2,500, 20250205,30800,28700,32550,28600,2256252,69832332600,00,0.00,N,2,2350, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 1cd4cc11d4a3..ca860678d428 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 +20250210,10990,10700,11400,10610,368988,4050711080,00,0.00,N,2,430, 20250207,10560,10590,11140,10490,368176,3922216270,00,0.00,N,2,160, 20250206,10400,10310,11400,10260,719484,7779564060,00,0.00,N,2,170, 20250205,10230,10560,10750,10220,284601,2973841330,00,0.00,N,5,-330, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 63dc22651c90..a5860dfa8955 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 +20250210,30050,29950,30100,29400,60249,1799712800,00,0.00,N,2,150, 20250207,29900,30000,30150,29850,52240,1567003150,00,0.00,N,5,-100, 20250206,30000,30500,30800,29900,134969,4058939350,00,0.00,N,5,-700, 20250205,30700,30700,31200,30350,69383,2126925800,00,0.00,N,2,500, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index d1d46210545f..71b06667f5fb 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 +20250210,13850,13540,14370,13060,3609729,50483754800,00,0.00,N,2,400, 20250207,13450,13130,13770,12800,1666325,22356801200,00,0.00,N,2,250, 20250206,13200,12440,13450,12300,3058718,40041622290,00,0.00,N,2,1250, 20250205,11950,11960,12090,11620,388156,4604297680,00,0.00,N,2,140, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 93d154e076c1..929a88986520 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 +20250210,5700,5230,5700,5190,61265,336367120,00,0.00,N,2,480, 20250207,5220,5600,5630,5220,176188,939558280,00,0.00,N,5,-360, 20250206,5580,5590,5680,5520,14715,82446200,00,0.00,N,5,-10, 20250205,5590,5680,5800,5500,59614,332133120,00,0.00,N,5,-90, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 721d135ddbb9..0844f3407e47 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 +20250210,21150,19920,23250,19710,1564431,33662201290,00,0.00,N,2,1290, 20250207,19860,19970,21800,19500,1458800,29887367990,00,0.00,N,2,510, 20250206,19350,19060,19500,18290,517196,9779462620,00,0.00,N,2,320, 20250205,19030,19670,20100,18930,299110,5826897160,00,0.00,N,5,-600, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index f62f5bab05fe..4a404e2a07ac 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 +20250210,16040,14860,16440,14830,960680,15242237290,00,0.00,N,2,980, 20250207,15060,16460,16460,14950,1001685,15759349540,00,0.00,N,5,-330, 20250206,15390,14300,15600,14300,1700568,25726591140,00,0.00,N,2,1060, 20250205,14330,13960,14400,13960,258804,3669627260,00,0.00,N,2,300, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index a8c3680a8365..c127bc3e918c 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 +20250210,13420,12610,13460,12610,101774,1344917530,00,0.00,N,2,550, 20250207,12870,13210,13250,12870,73911,960767190,00,0.00,N,5,-310, 20250206,13180,13330,13490,13180,101093,1348940580,00,0.00,N,5,-100, 20250205,13280,12580,13310,12580,105560,1384357080,00,0.00,N,2,620, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index d610f9ecd3d1..2dbc642601b8 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250207,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250210,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250207,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250206,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250205,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250204,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250203,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250131,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250124,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250123,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250205,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250204,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250203,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250131,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250124,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250123,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250122,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250121,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250120,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 31266a2362d9..b813fc407e7d 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, 20250207,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, 20250206,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, -20250205,19240,19240,19240,19240,100,1924000,00,0.00,Y,5,-570, +20250205,19240,19240,19240,19240,100,1924000,00,0.00,N,5,-570, 20250204,19810,19810,19810,19810,0,0,00,0.00,N,3,0, 20250203,19810,19810,19810,19810,100,1981000,00,0.00,N,5,-590, -20250131,20400,20400,20400,20400,0,0,00,0.00,Y,3,0, -20250124,20400,20400,20400,20400,0,0,00,0.00,Y,3,0, -20250123,20400,20400,20400,20400,0,0,00,0.00,Y,3,0, +20250131,20400,20400,20400,20400,0,0,00,0.00,N,3,0, +20250124,20400,20400,20400,20400,0,0,00,0.00,N,3,0, +20250123,20400,20400,20400,20400,0,0,00,0.00,N,3,0, 20250122,20400,20400,20400,20400,0,0,00,0.00,N,3,0, 20250121,20400,20400,20400,20400,3,61200,00,0.00,N,3,0, 20250120,20400,20400,20400,20400,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 699fa6017cad..8aa05eb61b7c 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 +20250210,1954,1954,1955,1952,5645,11031978,00,0.00,N,2,2, 20250207,1952,1954,1954,1950,7916,15441904,00,0.00,N,3,0, 20250206,1952,1949,1953,1941,19653,38299389,00,0.00,N,2,7, 20250205,1945,1936,1948,1936,1779,3454045,00,0.00,N,2,9, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 44e408ddb826..2a3c1cd7bbee 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 +20250210,1995,1983,1999,1983,1378,2749180,00,0.00,N,2,5, 20250207,1990,1980,1990,1980,11090,21983575,00,0.00,N,2,5, 20250206,1985,1990,1990,1981,1586,3150845,00,0.00,N,5,-10, 20250205,1995,1992,1997,1990,1081,2155362,00,0.00,N,2,3, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 439c90df26a5..0c4630de48df 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 +20250210,2025,2020,2025,2015,13054,26357565,00,0.00,N,2,5, 20250207,2020,2020,2025,2010,9649,19448975,00,0.00,N,3,0, 20250206,2020,2010,2020,2010,4157,8388765,00,0.00,N,2,5, 20250205,2015,2010,2015,2000,2023,4063895,00,0.00,N,2,5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index bebb7f1aea38..3242d792bfa3 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 +20250210,2610,2495,2660,2430,312497,810686610,00,0.00,N,2,125, 20250207,2485,2445,2485,2410,69320,169240525,00,0.00,N,5,-5, 20250206,2490,2435,2495,2380,135162,331123415,00,0.00,N,2,45, 20250205,2445,2390,2565,2385,225949,556932155,00,0.00,N,3,0, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 520de62e4408..6ac0d89a42c1 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 +20250210,2050,2045,2055,2040,14399,29497330,00,0.00,N,3,0, 20250207,2050,2045,2055,2035,6478,13262240,00,0.00,N,3,0, 20250206,2050,2045,2050,2030,5864,11951020,00,0.00,N,2,5, 20250205,2045,2035,2050,2030,12823,26052275,00,0.00,N,5,-5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index ee79d20c482c..af440f66c848 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 +20250210,2000,2005,2010,2000,263,526090,00,0.00,N,5,-5, 20250207,2005,2005,2005,2005,53,106265,00,0.00,N,3,0, 20250206,2005,1983,2010,1983,355,708906,00,0.00,N,5,-5, 20250205,2010,1996,2010,1996,16161,32387824,00,0.00,N,2,14, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index a13becb7ab70..904d7ff9991a 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 +20250210,2020,2020,2025,2010,3962,7992375,00,0.00,N,3,0, 20250207,2020,2010,2020,2005,1319,2653650,00,0.00,N,3,0, 20250206,2020,2000,2020,2000,6921,13973920,00,0.00,N,2,10, 20250205,2010,2010,2025,1995,4329,8679585,00,0.00,N,2,10, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 55dc348d0e64..87c110ef5bca 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 +20250210,1999,1985,2000,1985,4581,9135490,00,0.00,N,3,0, 20250207,1999,1985,2000,1985,1708,3398134,00,0.00,N,2,1, 20250206,1998,1985,1999,1985,915,1828541,00,0.00,N,5,-1, 20250205,1999,1979,1999,1979,8753,17474880,00,0.00,N,2,1, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index ba7c5bf83065..f912a42de13a 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 +20250210,4230,4150,4650,4085,5178105,22602004965,00,0.00,N,2,180, 20250207,4050,4045,4235,4035,569388,2339049695,00,0.00,N,2,5, 20250206,4045,4000,4295,3955,1070358,4394500345,00,0.00,N,2,10, 20250205,4035,4190,4355,4020,1296693,5426606895,00,0.00,N,5,-160, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index f0d5224dd85c..79a946f0dd52 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 +20250210,2035,2030,2040,2030,8420,17121045,00,0.00,N,2,5, 20250207,2030,2020,2035,2020,35532,72157710,00,0.00,N,2,5, 20250206,2025,2015,2025,2015,16965,34271675,00,0.00,N,2,10, 20250205,2015,2015,2020,2010,3028,6101820,00,0.00,N,5,-5, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index f8fe659e5cb5..1f8957f008c0 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 +20250210,2010,2005,2015,2000,16125,32321090,00,0.00,N,2,5, 20250207,2005,2000,2010,2000,5999,11999395,00,0.00,N,2,6, 20250206,1999,2010,2020,1991,49575,98910940,00,0.00,N,5,-16, 20250205,2015,2015,2015,2010,1862,3751375,00,0.00,N,3,0, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 30547cb5de8d..9133cc74689b 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 +20250210,1555,1652,1657,1530,803306,1246608452,00,0.00,N,5,-130, 20250207,1685,1803,1804,1651,312945,536761847,00,0.00,N,5,-118, 20250206,1803,1829,1829,1798,98883,178955803,00,0.00,N,5,-22, 20250205,1825,1873,1873,1817,153169,281860364,00,0.00,N,5,-35, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index ea65654fd5d5..c1d9dbb70895 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 +20250210,1999,2000,2000,1990,3434,6844629,00,0.00,N,5,-1, 20250207,2000,1988,2000,1988,5595,11165058,00,0.00,N,2,6, 20250206,1994,1990,1995,1984,1844,3673702,00,0.00,N,2,4, 20250205,1990,1991,1991,1977,3274,6502281,00,0.00,N,5,-1, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 3e36050b2d3c..b8416ab4f313 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 +20250210,2015,2010,2025,2010,2507,5049840,00,0.00,N,5,-5, 20250207,2020,2020,2025,2005,6425,12976140,00,0.00,N,2,5, 20250206,2015,2020,2020,2010,2528,5094165,00,0.00,N,5,-5, 20250205,2020,2025,2025,2015,815,1645280,00,0.00,N,5,-5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index e5b86bdde8f7..86e340abbcf4 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 +20250210,22150,17340,22150,17300,7717852,154458891240,00,0.00,N,1,5100, 20250207,17050,16980,17810,16770,1400398,24198761810,00,0.00,N,2,340, 20250206,16710,16900,18130,16630,1914697,33174722210,00,0.00,N,2,200, 20250205,16510,15810,18200,15600,2776764,47433928470,00,0.00,N,2,410, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 7d3e84d16457..7aa594cbcc0a 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 +20250210,1970,1966,1970,1964,20124,39571674,00,0.00,N,2,4, 20250207,1966,1963,1967,1961,66229,130027674,00,0.00,N,2,3, 20250206,1963,1962,1970,1960,3307,6498398,00,0.00,N,2,2, 20250205,1961,1959,1974,1956,41039,80360064,00,0.00,N,2,2, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index b7abb2bba547..e9f04737fd9b 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 +20250210,2020,2020,2030,2020,14216,28764095,00,0.00,N,5,-5, 20250207,2025,2015,2030,2015,37068,75188490,00,0.00,N,2,5, 20250206,2020,2010,2025,2010,21621,43711095,00,0.00,N,2,5, 20250205,2015,2015,2025,2010,23768,47950185,00,0.00,N,5,-5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 8ef7c6253aff..0d017a238b47 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 +20250210,2010,2000,2020,2000,3310,6650165,00,0.00,N,5,-5, 20250207,2015,2005,2015,2005,17853,35920920,00,0.00,N,2,10, 20250206,2005,2005,2010,2000,21849,43859230,00,0.00,N,3,0, 20250205,2005,2000,2005,2000,8452,16934925,00,0.00,N,5,-5, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index d9fa95e66234..1c28d30c151c 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 +20250210,60700,64600,65800,59900,143936,9033467400,00,0.00,N,5,-3700, 20250207,64400,61600,65400,61600,303659,19456997600,00,0.00,N,2,4500, 20250206,59900,60400,61600,57900,87553,5236819800,00,0.00,N,5,-500, 20250205,60400,59700,61200,57100,106712,6322637800,00,0.00,N,2,400, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index c571e4d2d695..a143816e0fc1 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 +20250210,2005,2000,2005,1997,18229,36487356,00,0.00,N,3,0, 20250207,2005,2005,2005,1999,3377,6753645,00,0.00,N,3,0, 20250206,2005,2000,2010,1995,2043,4088401,00,0.00,N,3,0, 20250205,2005,2000,2010,1998,3821,7642028,00,0.00,N,5,-5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 92b510ec74f7..7a60efd47214 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 +20250210,1976,1968,1976,1968,17478,34488137,00,0.00,N,2,6, 20250207,1970,1968,1971,1966,34363,67679915,00,0.00,N,2,2, 20250206,1968,1960,1969,1957,23608,46378311,00,0.00,N,2,8, 20250205,1960,1956,1968,1954,15828,31098500,00,0.00,N,5,-6, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 2b92a77bfdca..c36c7b4b58e1 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 +20250210,29400,29150,29400,29050,2832,82720950,00,0.00,N,5,-50, 20250207,29450,29500,29700,29150,6959,204078000,00,0.00,N,5,-400, 20250206,29850,30000,30600,29550,16235,485832100,00,0.00,N,5,-350, 20250205,30200,28150,30550,28150,23908,713111050,00,0.00,N,2,2100, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index d1d1173e1dd5..f883823bb7f6 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 +20250210,2020,2015,2025,2015,7752,15658140,00,0.00,N,2,5, 20250207,2015,2015,2020,2010,19556,39443975,00,0.00,N,3,0, 20250206,2015,2010,2020,2005,20849,41966435,00,0.00,N,2,5, 20250205,2010,2000,2015,2000,25505,51191720,00,0.00,N,2,10, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 4cfd00b850c9..05d2b7d88931 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 +20250210,2000,2005,2005,2000,10582,21166380,00,0.00,N,5,-5, 20250207,2005,2005,2005,2000,1046,2093870,00,0.00,N,3,0, 20250206,2005,1998,2005,1998,13168,26334896,00,0.00,N,2,6, 20250205,1999,1997,2000,1996,15815,31622782,00,0.00,N,2,1, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 9eac611947a0..437b02d6ef39 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 +20250210,2015,2005,2015,2005,24261,48809695,00,0.00,N,2,5, 20250207,2010,2015,2015,2000,7757,15602185,00,0.00,N,5,-5, 20250206,2015,2010,2015,2005,2726,5481115,00,0.00,N,2,5, 20250205,2010,2005,2010,2000,4819,9681300,00,0.00,N,2,5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index f8a78ae92756..e327e84c1480 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 +20250210,2000,1999,2005,1993,22366,44760303,00,0.00,N,5,-5, 20250207,2005,1986,2005,1985,44146,88204817,00,0.00,N,2,11, 20250206,1994,1989,1996,1979,54336,108139266,00,0.00,N,2,5, 20250205,1989,1986,1989,1974,12382,24579105,00,0.00,N,2,3, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 81c82f9b5803..4efb264411cd 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 +20250210,1973,1972,1976,1970,9164,18090259,00,0.00,N,5,-2, 20250207,1975,1974,1976,1969,24503,48369217,00,0.00,N,2,1, 20250206,1974,1960,1974,1951,73455,144599992,00,0.00,N,2,14, 20250205,1960,1953,1970,1953,15588,30653313,00,0.00,N,5,-5, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 599dc2e3d266..796756312f28 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 +20250210,1965,1979,1981,1965,40800,80464373,00,0.00,N,5,-14, 20250207,1979,1975,1980,1972,34505,68193970,00,0.00,N,2,2, 20250206,1977,1969,1978,1962,70741,139614586,00,0.00,N,2,8, 20250205,1969,1969,1971,1968,47514,93575673,00,0.00,N,2,1, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index c0606b8126d7..4e43a7522fa5 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 +20250210,39250,40000,40800,38000,3028417,119355884700,00,0.00,N,5,-200, 20250207,39450,36300,40050,35700,4026965,154275229500,00,0.00,N,2,2300, 20250206,37150,31100,37650,31000,5088622,176600465950,00,0.00,N,2,6500, 20250205,30650,31800,32000,30450,1175750,36420065700,00,0.00,N,5,-900, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index bceaf9e82206..d8299715d070 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 +20250210,1968,1964,1970,1963,18494,36370438,00,0.00,N,2,1, 20250207,1967,1959,1969,1957,75043,147266833,00,0.00,N,2,7, 20250206,1960,1949,1961,1948,110280,215986177,00,0.00,N,2,12, 20250205,1948,1956,1959,1948,48100,93988879,00,0.00,N,5,-9, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 2f5ddc39d605..e5860c6507f7 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 +20250210,1955,1952,1959,1951,41024,80213861,00,0.00,N,3,0, 20250207,1955,1949,1961,1945,167559,327326207,00,0.00,N,2,6, 20250206,1949,1944,1949,1941,90543,176176310,00,0.00,N,2,5, 20250205,1944,1934,1945,1932,89893,174394337,00,0.00,N,2,6, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 57bb1fa4473c..515ac3011e0e 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,12 +1,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250207,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250206,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250205,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250204,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250203,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250131,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250124,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250123,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250205,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250204,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250203,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250131,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250124,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250123,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250122,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250121,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250120,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 4ff3e2da6098..16b40371054d 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,11 +1,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,18900,18900,18900,18900,95,1795500,00,0.00,N,4,-3300, 20250207,22200,21000,22200,21000,102,2144400,00,0.00,N,5,-1500, 20250206,23700,22500,23700,21600,161,3569700,00,0.00,N,5,-1500, 20250205,25200,26000,26000,23800,122,2942400,00,0.00,N,3,0, 20250204,25200,25200,25200,25200,0,0,00,0.00,N,3,-1000, 20250203,26200,26200,26200,26200,11,288200,00,0.00,N,2,1200, -20250131,25000,25300,25300,25000,120,3030000,00,0.00,Y,5,-1800, -20250124,26800,26800,26800,26800,20,536000,00,0.00,Y,3,0, +20250131,25000,25300,25300,25000,120,3030000,00,0.00,N,5,-1800, +20250124,26800,26800,26800,26800,20,536000,00,0.00,N,3,0, 20250123,26800,25650,26800,25650,101,2591800,00,0.00,N,2,400, 20250122,26400,26400,26400,26400,100,2640000,00,0.00,N,5,-800, 20250121,27200,27200,27200,27200,100,2720000,00,0.00,N,5,-800, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 77984ad683d6..e821d13056d3 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 +20250210,20350,20400,20850,20100,39376,801986900,00,0.00,N,5,-200, 20250207,20550,20900,20950,20150,24771,506469850,00,0.00,N,5,-50, 20250206,20600,20750,21200,20550,36516,761142850,00,0.00,N,5,-400, 20250205,21000,20800,21150,20150,56343,1173159550,00,0.00,N,2,400,